1628 NEXT FUNDS運輸・物流(TOPIX-17)上場投信
NEXT FUNDS運輸・物流(TOPIX-17)上場投信（1628）の株価チャート
株価
9/8
- 前日 (9/7)
- 22,050
- 始値
- 22,050
- 高値
- 22,120
- 安値
- 21,910
- 終値 +0.32%
- 22,120
- 出来高 +48.1%
- 117
乖離率
- 株価（5日）
移動平均値 - +0.29%
22,057 - 株価（25日）
移動平均値 - +1.53%
21,786 - 出来高（5日）
移動平均値 - -69.13%
379
2026/04/14～2026/09/08
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/08 | 22,050 | 22,120 | 21,910 | 22,120 | +0.32% | 117 | - | +1.53% | - | - |
| 09/07 | 22,040 | 22,180 | 22,000 | 22,050 | +0.64% | 79 | - | +1.37% | - | - |
| 09/04 | 22,100 | 22,100 | 21,910 | 21,910 | -0.81% | 239 | - | +0.79% | - | - |
| 09/03 | 22,120 | 22,210 | 22,020 | 22,090 | -0.11% | 664 | - | +1.6% | - | - |
| 09/02 | 22,350 | 22,350 | 22,010 | 22,115 | -1.1% | 796 | - | +1.64% | - | - |
| 09/01 | 22,160 | 22,445 | 22,060 | 22,360 | +0.9% | 885 | - | +2.79% | - | - |
| 08/31 | 22,295 | 22,295 | 22,100 | 22,160 | -0.4% | 934 | - | +1.96% | - | - |
| 08/28 | 22,075 | 22,250 | 21,990 | 22,250 | +0.7% | 213 | - | +2.53% | - | - |
| 08/27 | 22,135 | 22,245 | 22,020 | 22,095 | -0.29% | 259 | - | +2.03% | - | - |
| 08/26 | 22,205 | 22,360 | 22,160 | 22,160 | -1.49% | 702 | - | +2.49% | - | - |
| 08/25 | 22,360 | 22,640 | 22,315 | 22,495 | +1.37% | 679 | - | +4.22% | - | - |
| 08/24 | 22,230 | 22,345 | 22,130 | 22,190 | -0.18% | 144 | - | +3.06% | - | - |
| 08/21 | 21,740 | 22,300 | 21,740 | 22,230 | +2.16% | 381 | - | +3.48% | - | - |
| 08/20 | 21,805 | 21,805 | 21,620 | 21,760 | +0.3% | 180 | - | +1.52% | - | - |
| 08/19 | 21,895 | 21,960 | 21,480 | 21,695 | -0.5% | 282 | - | +1.38% | - | - |
| 08/18 | 21,425 | 21,805 | 21,315 | 21,805 | +1.42% | 1,028 | - | +1.97% | - | - |
| 08/17 | 21,565 | 21,640 | 21,500 | 21,500 | -0.53% | 174 | - | +0.67% | - | - |
| 08/14 | 21,205 | 21,615 | 21,205 | 21,615 | +1.65% | 212 | - | +1.24% | - | - |
| 08/13 | 21,460 | 21,460 | 21,195 | 21,265 | +0.26% | 208 | - | -0.36% | - | - |
| 08/12 | 21,345 | 21,360 | 21,165 | 21,210 | -0.75% | 199 | - | -0.66% | - | - |
| 08/10 | 21,455 | 21,455 | 21,145 | 21,370 | +0.49% | 451 | - | +0.05% | - | - |
| 08/07 | 20,960 | 21,345 | 20,910 | 21,265 | +1.02% | 533 | - | -0.32% | - | - |
| 08/06 | 20,815 | 21,050 | 20,800 | 21,050 | +0.5% | 315 | - | -1.22% | - | - |
| 08/05 | 21,010 | 21,010 | 20,725 | 20,945 | -0.05% | 1,075 | - | -1.55% | - | - |
| 08/04 | 21,155 | 21,155 | 20,910 | 20,955 | -1.41% | 1,338 | - | -1.43% | - | - |
| 08/03 | 21,515 | 21,515 | 20,860 | 21,255 | -2.16% | 3,632 | - | +0.05% | - | - |
| 07/31 | 21,645 | 22,060 | 21,525 | 21,725 | -1.34% | 781 | - | +2.43% | - | - |
| 07/30 | 22,495 | 22,495 | 21,955 | 22,020 | -2% | 979 | - | +4.13% | - | - |
| 07/29 | 22,120 | 22,560 | 21,930 | 22,470 | +2.09% | 853 | - | +6.61% | - | - |
| 07/28 | 21,770 | 22,070 | 21,750 | 22,010 | +0.62% | 1,447 | - | +4.85% | - | - |
| 07/27 | 21,560 | 21,875 | 21,375 | 21,875 | +2.7% | 1,506 | - | +4.6% | - | - |
| 07/24 | 20,875 | 21,335 | 20,870 | 21,300 | +0.78% | 447 | - | +2.17% | - | - |
| 07/23 | 21,155 | 21,280 | 21,010 | 21,135 | -0.38% | 1,986 | - | +1.56% | - | - |
| 07/22 | 21,295 | 21,295 | 21,000 | 21,215 | -0.19% | 920 | - | +2.1% | - | - |
| 07/21 | 21,305 | 21,440 | 21,240 | 21,255 | +0.45% | 793 | - | +2.41% | - | - |
| 07/17 | 20,980 | 21,270 | 20,975 | 21,160 | +0.95% | 804 | - | +2.09% | - | - |
| 07/16 | 21,005 | 21,150 | 20,910 | 20,960 | -0.33% | 444 | - | +1.24% | - | - |
| 07/15 | 20,960 | 21,030 | 20,755 | 21,030 | +0.55% | 235 | - | +1.61% | - | - |
| 07/14 | 20,870 | 21,065 | 20,745 | 20,915 | -1.65% | 615 | - | +1.13% | - | - |
| 07/13 | 21,215 | 21,340 | 21,160 | 21,265 | +0.66% | 1,027 | - | +2.85% | - | - |
| 07/10 | 21,365 | 21,490 | 21,050 | 21,125 | -1.1% | 1,065 | - | +2.3% | - | - |
| 07/09 | 21,355 | 21,640 | 21,260 | 21,360 | -0.3% | 769 | - | +3.56% | - | - |
| 07/08 | 21,420 | 21,570 | 21,365 | 21,425 | -0.23% | 1,478 | - | +4.11% | - | - |
| 07/07 | 21,335 | 21,475 | 21,100 | 21,475 | +0.26% | 1,638 | - | +4.6% | - | - |
| 07/06 | 21,000 | 21,420 | 21,000 | 21,420 | +3.4% | 537 | - | +4.57% | - | - |
| 07/03 | 20,915 | 21,300 | 20,715 | 20,715 | +0.19% | 794 | - | +1.37% | - | - |
| 07/02 | 20,325 | 20,745 | 20,325 | 20,675 | +2.48% | 1,118 | - | +1.17% | - | - |
| 07/01 | 20,425 | 20,580 | 20,125 | 20,175 | -1.82% | 1,500 | - | -1.25% | - | - |
| 06/30 | 20,615 | 20,740 | 20,535 | 20,550 | -0.32% | 1,412 | - | +0.51% | - | - |
| 06/29 | 20,505 | 20,730 | 20,505 | 20,615 | +1.13% | 1,473 | - | +0.81% | - | - |
| 06/26 | 20,105 | 20,385 | 20,105 | 20,385 | +1.19% | 372 | - | -0.31% | - | - |
| 06/25 | 20,475 | 20,475 | 20,145 | 20,145 | -0.54% | 305 | - | -1.57% | - | - |
| 06/24 | 20,390 | 20,450 | 20,255 | 20,255 | -0.34% | 1,420 | - | -1.2% | - | - |
| 06/23 | 20,240 | 20,340 | 20,100 | 20,325 | +1.27% | 1,435 | - | -1% | - | - |
| 06/22 | 20,130 | 20,170 | 20,040 | 20,070 | -0.79% | 305 | - | -2.42% | - | - |
| 06/19 | 20,230 | 20,235 | 20,090 | 20,230 | -0.76% | 791 | - | -1.82% | - | - |
| 06/18 | 20,305 | 20,385 | 20,230 | 20,385 | +0.2% | 1,388 | - | -1.22% | - | - |
| 06/17 | 20,690 | 20,690 | 20,345 | 20,345 | -1.17% | 438 | - | -1.51% | - | - |
| 06/16 | 20,510 | 20,600 | 20,480 | 20,585 | +0.07% | 485 | - | -0.44% | - | - |
| 06/15 | 20,765 | 20,875 | 20,570 | 20,570 | -0.19% | 2,756 | - | -0.55% | - | - |
| 06/12 | 21,200 | 21,200 | 20,570 | 20,610 | -0.63% | 372 | - | -0.43% | - | - |
| 06/11 | 20,690 | 20,995 | 20,620 | 20,740 | +0.24% | 170 | - | +0.14% | - | - |
| 06/10 | 20,750 | 20,750 | 20,545 | 20,690 | -0.29% | 181 | - | -0.16% | - | - |
| 06/09 | 20,795 | 20,905 | 20,695 | 20,750 | +0.46% | 553 | - | +0.1% | - | - |
| 06/08 | 20,510 | 20,695 | 20,325 | 20,655 | +0.71% | 267 | - | -0.35% | - | - |
| 06/05 | 20,330 | 20,630 | 20,325 | 20,510 | +1.48% | 726 | - | -1.13% | - | - |
| 06/04 | 20,200 | 20,320 | 20,110 | 20,210 | +0.05% | 940 | - | -2.63% | - | - |
| 06/03 | 20,215 | 20,275 | 20,025 | 20,200 | -0.3% | 569 | - | -2.84% | - | - |
| 06/02 | 20,200 | 20,280 | 20,025 | 20,260 | +0.1% | 658 | - | -2.79% | - | - |
| 06/01 | 20,600 | 20,600 | 20,240 | 20,240 | -2.17% | 948 | - | -3.07% | - | - |
| 05/29 | 20,580 | 20,800 | 20,580 | 20,690 | +0.66% | 1,012 | - | -1.18% | - | - |
| 05/28 | 20,660 | 20,690 | 20,480 | 20,555 | 0% | 168 | - | -2% | - | - |
| 05/27 | 20,630 | 20,695 | 20,480 | 20,555 | -0.44% | 549 | - | -2.22% | - | - |
| 05/26 | 20,745 | 20,745 | 20,535 | 20,645 | +0.22% | 595 | - | -2.04% | - | - |
| 05/25 | 20,860 | 20,860 | 20,600 | 20,600 | -1.18% | 572 | - | -2.51% | - | - |
| 05/22 | 21,100 | 21,100 | 20,740 | 20,845 | -0.79% | 592 | - | -1.6% | - | - |
| 05/21 | 21,040 | 21,225 | 21,010 | 21,010 | +0.12% | 919 | - | -1.04% | - | - |
| 05/20 | 21,380 | 21,415 | 20,880 | 20,985 | -1.34% | 273 | - | -1.33% | - | - |
| 05/19 | 20,950 | 21,270 | 20,950 | 21,270 | +1.29% | 332 | - | -0.23% | - | - |
| 05/18 | 21,220 | 21,220 | 20,960 | 21,000 | +0.02% | 117 | - | -1.69% | - | - |
| 05/15 | 20,960 | 21,020 | 20,800 | 20,995 | +0.36% | 211 | - | -1.93% | - | - |
| 05/14 | 20,935 | 21,015 | 20,905 | 20,920 | +0.53% | 407 | - | -2.5% | - | - |
| 05/13 | 21,220 | 21,220 | 20,810 | 20,810 | +0.1% | 443 | - | -3.26% | - | - |
| 05/12 | 20,845 | 20,935 | 20,770 | 20,790 | -0.6% | 701 | - | -3.59% | - | - |
| 05/11 | 20,920 | 21,090 | 20,810 | 20,915 | +0.07% | 802 | - | -3.23% | - | - |
| 05/08 | 21,200 | 21,200 | 20,850 | 20,900 | -0.92% | 280 | - | -3.42% | - | - |
| 05/07 | 20,960 | 21,235 | 20,650 | 21,095 | +1.27% | 1,104 | - | -2.65% | - | - |
| 05/01 | 20,805 | 20,960 | 20,690 | 20,830 | +0.58% | 2,345 | - | -4.02% | - | - |
| 04/30 | 20,750 | 20,750 | 20,520 | 20,710 | -1.69% | 5,305 | - | -4.73% | - | - |
| 04/28 | 20,750 | 21,085 | 20,750 | 21,065 | +1.42% | 404 | - | -3.27% | - | - |
| 04/27 | 20,925 | 20,940 | 20,770 | 20,770 | -1.54% | 555 | - | -4.65% | - | - |
| 04/24 | 21,295 | 21,295 | 21,060 | 21,095 | -1.75% | 405 | - | -3.33% | - | - |
| 04/23 | 21,175 | 21,470 | 20,950 | 21,470 | +0.99% | 339 | - | -1.73% | - | - |
| 04/22 | 21,535 | 21,535 | 21,260 | 21,260 | -1.62% | 211 | - | -2.81% | - | - |
| 04/21 | 21,615 | 21,680 | 21,570 | 21,610 | -0.14% | 225 | - | -1.28% | - | - |
| 04/20 | 21,780 | 21,790 | 21,620 | 21,640 | -0.53% | 305 | - | -1.08% | - | - |
| 04/17 | 21,880 | 21,885 | 21,755 | 21,755 | -0.48% | 510 | - | -0.51% | - | - |
| 04/16 | 22,045 | 22,060 | 21,860 | 21,860 | -0.97% | 320 | - | +0.03% | - | - |
| 04/15 | 22,070 | 22,075 | 21,935 | 22,075 | +0.75% | 764 | - | +1.02% | - | - |
| 04/14 | 21,990 | 22,025 | 21,835 | 21,910 | -0.41% | 485 | - | +0.35% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2008年 7月期 | 15,430 4/21 | 14,430 3/27 | 110 4/8 | - | -18.27% 10/23 |
| 2009年 7月期 | 14,640 8/29 | 9,590 3/13 | 92 3/13 | +6.07% 3/26 | -17.95% 10/27 |
| 2010年 7月期 | 11,410 8/31 | 9,590 11/20 | 3,087 2/22 | +7.69% 4/7 | -7.5% 5/25 |
| 2011年 7月期 | 10,050 2/18 | 7,720 3/15 | 2,285 4/13 | +5.26% 7/8 | -17.34% 3/15 |
| 2012年 7月期 | 9,440 3/9 | 7,880 8/9 | 659 1/19 | +4.98% 3/5 | -5.18% 5/18 |
| 2013年 7月期 | 13,890 4/12 | 8,480 11/15 | 2,470 3/19 | +12.53% 3/11 | -11.79% 6/7 |
| 2014年 7月期 | 13,970 7/28 | 11,770 2/5 | 785 2/4 | +6.2% 9/10 | -6.64% 2/5 |
| 2015年 7月期 | 18,730 7/24 | 12,680 10/17 | 979 1/30 | +9.66% 11/13 | -11.37% 8/25 |
| 2016年 7月期 | 19,410 8/6 | 14,190 6/24 | 986 12/2 | +7.07% 10/26 | -10.24% 9/8 |
| 2017年 7月期 | 17,440 6/20 | 13,950 8/19 | 810 9/9 | +7.02% 12/20 | -4.03% 2/6 |
| 2018年 7月期 | 19,740 6/15 | 16,550 11/28 | 91 2/13 | +9.11% 6/15 | -8.23% 3/23 |
| 2019年 7月期 | 19,540 4/2 | 16,670 12/26 | 901 5/29 5/24 | +6.45% 9/26 | -6.92% 12/25 |
| 2020年 7月期 | 19,100 11/26 | 11,820 7/31 | 2,138 7/14 | +7.25% 4/8 | -19.97% 3/13 |
| 2021年 7月期 | 18,000 2/25 | 11,820 8/3 | 13,192 2/26 | +18.86% 2/25 | -7.06% 4/21 |
| 2022年 7月期 | 16,550 9/27 | 13,635 12/1 | 5,242 9/27 | +6.2% 2/17 | -7.81% 11/29 |
| 2023年 7月期 | 18,380 6/29 | 15,200 1/16 | 3,670 10/14 | +4.51% 5/17 | -4.35% 1/5 |
| 2024年 7月期 | 20,045 1/17 | 16,880 10/24 | 2,902 11/6 | +6.33% 1/15 | -15.87% 8/5 |
| 2025年 7月期 | 19,870 7/11 | 14,900 8/5 | 18,724 1/9 | +5.7% 8/20 | -7.44% 4/7 |
| 最新 | 22,120 2026/9/8 | 117 | +1.53% 21,786 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/29
- -17%（0.83倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/26 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/26 vs 2018/12/26
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/26
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/09/08 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
7,720円（2011/03/15） - 187%（2.87倍）
22,120円（9/8）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
