NEXT FUNDS金融(除く銀行)(TOPIX-17)上場投信（1632）の株価チャート
株価
6/19
- 前日 (6/18)
- 41,790
- 始値
- 41,880
- 高値
- 41,880
- 安値
- 41,000
- 終値 -1.36%
- 41,220
- 出来高 +90.19%
- 1,124
乖離率
- 株価（5日）
移動平均値 - -0.29%
41,340 - 株価（25日）
移動平均値 - +2.63%
40,162 - 出来高（5日）
移動平均値 - -15.23%
1,326
2026/01/22～2026/06/19
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 | ||||||||||
| 06/19 | 41,880 | 41,880 | 41,000 | 41,220 | -1.36% | 1,124 | - | +2.63% | - | - |
| 06/18 | 41,120 | 41,830 | 41,120 | 41,790 | +1.36% | 591 | - | +4.2% | - | - |
| 06/17 | 41,940 | 42,140 | 41,230 | 41,230 | -0.02% | 849 | - | +3.08% | - | - |
| 06/16 | 41,160 | 41,240 | 40,910 | 41,240 | +0.05% | 881 | - | +3.28% | - | - |
| 06/15 | 41,440 | 41,790 | 41,080 | 41,220 | +1.03% | 3,185 | - | +3.5% | - | - |
| 06/12 | 41,500 | 41,500 | 40,250 | 40,800 | -0.07% | 473 | - | +2.78% | - | - |
| 06/11 | 40,800 | 40,830 | 40,210 | 40,830 | -0.29% | 349 | - | +3.19% | - | - |
| 06/10 | 41,290 | 41,800 | 40,720 | 40,950 | +0.39% | 1,468 | - | +3.79% | - | - |
| 06/09 | 40,170 | 41,030 | 40,170 | 40,790 | +2.77% | 1,764 | - | +3.77% | - | - |
| 06/08 | 38,820 | 39,760 | 38,820 | 39,690 | +0.43% | 583 | - | +1.29% | - | - |
| 06/05 | 39,340 | 39,980 | 39,120 | 39,520 | +2.12% | 1,030 | - | +1.04% | - | - |
| 06/04 | 39,150 | 39,310 | 38,700 | 38,700 | -2.71% | 506 | - | -0.83% | - | - |
| 06/03 | 39,030 | 39,780 | 39,030 | 39,780 | +1.82% | 596 | - | +2.08% | - | - |
| 06/02 | 39,010 | 39,100 | 38,690 | 39,070 | -0.23% | 307 | - | +0.52% | - | - |
| 06/01 | 39,420 | 39,420 | 39,090 | 39,160 | -0.81% | 533 | - | +0.91% | - | - |
| 05/29 | 38,980 | 39,740 | 38,980 | 39,480 | +1.05% | 781 | - | +1.86% | - | - |
| 05/28 | 39,280 | 39,510 | 38,870 | 39,070 | -1.14% | 508 | - | +0.95% | - | - |
| 05/27 | 40,050 | 40,050 | 39,490 | 39,520 | -0.38% | 380 | - | +2.2% | - | - |
| 05/26 | 39,300 | 39,970 | 39,300 | 39,670 | +0.08% | 305 | - | +2.69% | - | - |
| 05/25 | 39,780 | 39,790 | 39,330 | 39,640 | -0.13% | 752 | - | +2.78% | - | - |
| 05/22 | 40,260 | 40,420 | 39,450 | 39,690 | -1.02% | 791 | - | +3.1% | - | - |
| 05/21 | 40,690 | 40,970 | 40,100 | 40,100 | -1.04% | 967 | - | +4.38% | - | - |
| 05/20 | 41,350 | 41,580 | 40,160 | 40,520 | -0.61% | 1,050 | - | +5.69% | - | - |
| 05/19 | 40,410 | 40,880 | 40,410 | 40,770 | +2.98% | 1,588 | - | +6.59% | - | - |
| 05/18 | 40,200 | 40,200 | 39,500 | 39,590 | -0.55% | 1,099 | - | +3.68% | - | - |
| 05/15 | 39,630 | 39,950 | 39,140 | 39,810 | +1.74% | 1,305 | - | +4.43% | - | - |
| 05/14 | 39,850 | 39,850 | 39,100 | 39,130 | -1.01% | 848 | - | +2.84% | - | - |
| 05/13 | 39,050 | 39,550 | 38,900 | 39,530 | +2.2% | 1,125 | - | +4.02% | - | - |
| 05/12 | 39,000 | 39,000 | 38,520 | 38,680 | +1.92% | 433 | - | +1.96% | - | - |
| 05/11 | 37,410 | 37,960 | 37,410 | 37,950 | +1.17% | 933 | - | +0.03% | - | - |
| 05/08 | 37,700 | 37,700 | 37,210 | 37,510 | -1.29% | 320 | - | -1.08% | - | - |
| 05/07 | 38,190 | 38,270 | 37,600 | 38,000 | +1.77% | 929 | - | +0.23% | - | - |
| 05/01 | 37,670 | 37,670 | 37,250 | 37,340 | -0.82% | 666 | - | -1.51% | - | - |
| 04/30 | 37,590 | 37,900 | 37,400 | 37,650 | -0.92% | 1,558 | - | -0.74% | - | - |
| 04/28 | 37,640 | 38,150 | 37,550 | 38,000 | +2.18% | 1,253 | - | +0.08% | - | - |
| 04/27 | 37,010 | 37,190 | 36,610 | 37,190 | -0.48% | 912 | - | -1.89% | - | - |
| 04/24 | 37,230 | 37,570 | 37,210 | 37,370 | +0.27% | 494 | - | -1.1% | - | - |
| 04/23 | 37,360 | 37,480 | 36,980 | 37,270 | -0.61% | 622 | - | -1.13% | - | - |
| 04/22 | 37,870 | 37,940 | 37,500 | 37,500 | -1.29% | 546 | - | -0.38% | - | - |
| 04/21 | 38,710 | 38,710 | 37,900 | 37,990 | -0.34% | 818 | - | +1.22% | - | - |
| 04/20 | 38,320 | 38,410 | 38,070 | 38,120 | -0.26% | 493 | - | +1.91% | - | - |
| 04/17 | 38,590 | 38,590 | 37,850 | 38,220 | -0.8% | 242 | - | +2.54% | - | - |
| 04/16 | 38,340 | 38,730 | 38,340 | 38,530 | +1.1% | 4,384 | - | +3.78% | - | - |
| 04/15 | 38,500 | 38,500 | 37,910 | 38,110 | +0.82% | 299 | - | +2.95% | - | - |
| 04/14 | 38,200 | 38,220 | 37,800 | 37,800 | 0% | 376 | - | +2.37% | - | - |
| 04/13 | 37,990 | 38,110 | 37,650 | 37,800 | -0.81% | 283 | - | +2.63% | - | - |
| 04/10 | 38,980 | 38,980 | 38,040 | 38,110 | -0.44% | 672 | - | +3.65% | - | - |
| 04/09 | 39,350 | 39,350 | 38,280 | 38,280 | -2.3% | 773 | - | +4.31% | - | - |
| 04/08 | 39,440 | 39,440 | 38,880 | 39,180 | +3.11% | 1,088 | - | +7.09% | - | - |
| 04/07 | 38,150 | 38,490 | 37,950 | 38,000 | +0.11% | 805 | - | +4.16% | - | - |
| 04/06 | 38,330 | 38,370 | 37,860 | 37,960 | +0.08% | 559 | - | +4.05% | - | - |
| 04/03 | 38,250 | 38,950 | 37,880 | 37,930 | +0.08% | 635 | - | +3.86% | - | - |
| 04/02 | 39,070 | 39,070 | 37,900 | 37,900 | -2.14% | 1,220 | - | +3.72% | - | - |
| 04/01 | 38,500 | 38,990 | 38,120 | 38,730 | +3.42% | 639 | - | +5.99% | - | - |
| 03/31 | 36,700 | 38,240 | 36,700 | 37,450 | +0.13% | 1,497 | - | +2.62% | - | - |
| 03/30 | 36,590 | 37,490 | 36,590 | 37,400 | -1.55% | 666 | - | +2.43% | - | - |
| 03/27 | 37,550 | 38,090 | 37,550 | 37,990 | +0.66% | 1,259 | - | +3.92% | - | - |
| 03/26 | 38,400 | 38,440 | 37,500 | 37,740 | -2.4% | 3,964 | - | +3.19% | - | - |
| 03/25 | 37,030 | 38,670 | 37,030 | 38,670 | +6.15% | 5,736 | - | +5.77% | - | - |
| 03/24 | 36,590 | 37,240 | 36,010 | 36,430 | +6.71% | 4,773 | - | -0.24% | - | - |
| 03/23 | 34,210 | 34,460 | 33,980 | 34,140 | -2.9% | 1,229 | - | -6.63% | - | - |
| 03/19 | 35,000 | 35,510 | 35,000 | 35,160 | -2.22% | 863 | - | -4.24% | - | - |
| 03/18 | 35,400 | 36,040 | 35,400 | 35,960 | +3.63% | 925 | - | -2.33% | - | - |
| 03/17 | 35,250 | 35,420 | 34,700 | 34,700 | -0.23% | 304 | - | -5.81% | - | - |
| 03/16 | 34,840 | 35,140 | 34,640 | 34,780 | -0.17% | 537 | - | -5.75% | - | - |
| 03/13 | 34,480 | 35,020 | 34,470 | 34,840 | +0.78% | 662 | - | -5.7% | - | - |
| 03/12 | 35,360 | 35,380 | 34,570 | 34,570 | -3.54% | 2,268 | - | -6.51% | - | - |
| 03/11 | 36,380 | 36,550 | 35,840 | 35,840 | +0.22% | 712 | - | -3.16% | - | - |
| 03/10 | 36,030 | 36,300 | 35,600 | 35,760 | +0.82% | 1,631 | - | -3.2% | - | - |
| 03/09 | 34,780 | 35,480 | 34,350 | 35,470 | -1.96% | 911 | - | -3.9% | - | - |
| 03/06 | 35,750 | 36,550 | 35,750 | 36,180 | -0.74% | 870 | - | -1.87% | - | - |
| 03/05 | 36,790 | 37,060 | 36,260 | 36,450 | +3% | 2,518 | - | -0.93% | - | - |
| 03/04 | 36,020 | 36,200 | 34,850 | 35,390 | -3.49% | 1,967 | - | -3.6% | - | - |
| 03/03 | 37,360 | 37,640 | 36,610 | 36,670 | -3.37% | 1,626 | - | -0.02% | - | - |
| 03/02 | 38,870 | 38,870 | 37,290 | 37,950 | -2.37% | 2,147 | - | +3.61% | - | - |
| 02/27 | 38,940 | 39,100 | 38,700 | 38,870 | +0.99% | 723 | - | +6.46% | - | - |
| 02/26 | 38,600 | 38,910 | 38,400 | 38,490 | +1.56% | 965 | - | +5.85% | - | - |
| 02/25 | 37,360 | 37,940 | 37,360 | 37,900 | +0.96% | 545 | - | +4.5% | - | - |
| 02/24 | 38,040 | 38,040 | 37,260 | 37,540 | -1.11% | 659 | - | +3.68% | - | - |
| 02/20 | 38,420 | 38,420 | 37,590 | 37,960 | -1.38% | 477 | - | +4.96% | - | - |
| 02/19 | 38,620 | 38,620 | 38,100 | 38,490 | +0.31% | 600 | - | +6.59% | - | - |
| 02/18 | 38,120 | 38,600 | 37,920 | 38,370 | +2.54% | 731 | - | +6.52% | - | - |
| 02/17 | 37,500 | 37,970 | 37,370 | 37,420 | -0.48% | 394 | - | +4.15% | - | - |
| 02/16 | 37,740 | 37,940 | 37,380 | 37,600 | -0.16% | 156 | - | +4.88% | - | - |
| 02/13 | 37,160 | 38,170 | 36,800 | 37,660 | -0.53% | 6,669 | - | +5.34% | - | - |
| 02/12 | 37,950 | 38,300 | 37,720 | 37,860 | +0.37% | 825 | - | +6.14% | - | - |
| 02/10 | 37,470 | 37,910 | 37,350 | 37,720 | +3.34% | 832 | - | +6.03% | - | - |
| 02/09 | 37,150 | 37,390 | 36,500 | 36,500 | +0.72% | 1,785 | - | +3.01% | - | - |
| 02/06 | 35,520 | 36,240 | 35,520 | 36,240 | +0.89% | 218 | - | +2.56% | - | - |
| 02/05 | 36,070 | 36,230 | 35,700 | 35,920 | +0.98% | 408 | - | +1.9% | - | - |
| 02/04 | 35,660 | 35,790 | 35,250 | 35,570 | +0.31% | 330 | - | +1.15% | - | - |
| 02/03 | 34,850 | 35,540 | 34,850 | 35,460 | +3.78% | 393 | - | +1.02% | - | - |
| 02/02 | 35,330 | 35,330 | 34,170 | 34,170 | -1.95% | 282 | - | -2.48% | - | - |
| 01/30 | 34,500 | 34,850 | 34,500 | 34,850 | +0.99% | 250 | - | -0.54% | - | - |
| 01/29 | 33,810 | 34,620 | 33,810 | 34,510 | +0.73% | 468 | - | -1.4% | - | - |
| 01/28 | 34,110 | 34,260 | 33,980 | 34,260 | -0.41% | 340 | - | -2.06% | - | - |
| 01/27 | 34,420 | 34,530 | 34,080 | 34,400 | -0.35% | 500 | - | -1.61% | - | - |
| 01/26 | 35,090 | 35,090 | 34,400 | 34,520 | -2.6% | 1,152 | - | -1.17% | - | - |
| 01/23 | 35,100 | 35,510 | 35,100 | 35,440 | +0.97% | 353 | - | +1.6% | - | - |
| 01/22 | 35,380 | 35,500 | 35,040 | 35,100 | -0.11% | 526 | - | +0.78% | - | - |
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 | 18,560 6/4 | 14,580 7/16 | 220 4/3 | +0.56% 9/26 | -16.53% 9/18 |
| 2009年 7月期 | 15,080 8/6 | 5,910 3/10 | 7,224 3/23 | +23.44% 3/26 | -30.7% 11/21 |
| 2010年 7月期 | 9,850 8/11 | 6,640 7/22 | 1,204 12/16 | +10.19% 4/7 | -13.12% 10/2 |
| 2011年 7月期 | 8,600 2/17 | 5,900 3/15 | 2,763 4/13 | +9.77% 2/17 | -19.41% 3/15 |
| 2012年 7月期 | 7,000 3/19 | 4,800 11/25 | 3,263 1/12 | +12.12% 2/20 | -11.38% 5/18 |
| 2013年 7月期 | 12,910 5/20 | 5,230 9/6 9/5 | 9,797 5/23 | +19.48% 1/4 | -14.58% 6/6 |
| 2014年 7月期 | 12,880 12/30 | 9,800 8/28 | 4,149 9/18 | +8.75% 9/19 | -14.24% 2/4 |
| 2015年 7月期 | 15,470 6/4 | 9,590 10/17 10/16 | 4,107 11/4 | +13.97% 11/4 | -13.2% 8/25 |
| 2016年 7月期 | 15,090 8/11 | 8,300 6/28 | 1,279 2/2 | +10.31% 7/29 | -19.07% 2/12 |
| 2017年 7月期 | 13,690 12/12 | 9,370 8/3 | 3,126 11/25 | +12.94% 12/9 | -7.87% 4/6 |
| 2018年 7月期 | 15,100 1/24 | 11,680 9/8 | 1,682 6/29 | +6.42% 1/15 | -9.45% 2/14 |
| 2019年 7月期 | 14,210 10/2 | 10,810 12/26 | 13,177 9/25 | +8.28% 9/25 | -12.62% 12/25 |
| 2020年 7月期 | 13,060 2/6 | 8,590 3/13 | 1,004 7/27 | +11.31% 6/9 | -23.04% 3/17 |
| 2021年 7月期 | 13,910 3/19 | 9,800 8/3 | 1,601 8/19 | +9.08% 11/11 | -5.64% 6/21 |
| 2022年 7月期 | 15,600 1/14 | 12,600 8/2 | 1,462 5/20 | +9.11% 1/14 | -10.55% 3/8 |
| 2023年 7月期 | 18,355 7/5 | 13,970 9/28 | 2,767 7/5 | +6.87% 6/15 | -9.72% 3/20 |
| 2024年 7月期 | 31,230 7/11 | 17,205 8/4 | 33,729 7/31 | +10.8% 2/19 | -29.83% 8/5 |
| 2025年 7月期 | 30,400 7/24 | 20,380 8/5 | 17,325 1/22 | +8.43% 8/15 | -17.51% 4/7 |
| 最新 | 41,220 2026/6/19 | 1,124 | +2.63% 40,162 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/12/30 vs 2024/12/30
- 18%（1.18倍）
- 2026/06/19 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
4,800円（2011/11/25） - 759%（8.59倍）
41,220円（6/19）
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。
