NEXT FUNDS日経半導体株指数連動型上場投信（200A）の時価総額の推移

2025/11/05～2026/04/03

株価＆時価総額の推移

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
04/03	3,030	3,068	3,005	3,018	+1.55%	257,662	-	-2.46%	-	-
04/02	3,099	3,103	2,943	2,972	-2.81%	1,122,861	-	-4.41%	-	-
04/01	2,988	3,058	2,958	3,058	+7.75%	485,308	-	-2.18%	-	-
03/31	2,842	2,915	2,793	2,838	-3.01%	981,138	-	-9.5%	-	-
03/30	2,900	2,927	2,851	2,926	-2.73%	275,443	-	-7.14%	-	-
03/27	2,989	3,018	2,939	3,008	-1.67%	334,820	-	-4.93%	-	-
03/26	3,102	3,121	3,051	3,059	-2.11%	419,242	-	-3.56%	-	-
03/25	3,077	3,130	3,069	3,125	+4.2%	375,456	-	-1.67%	-	-
03/24	3,094	3,094	2,930	2,999	+0.84%	269,439	-	-5.75%	-	-
03/23	2,975	2,989	2,908	2,974	-4.47%	890,139	-	-6.83%	-	-
03/19	3,128	3,146	3,097	3,113	-3.41%	740,572	-	-2.78%	-	-
03/18	3,143	3,223	3,143	3,223	+3.57%	635,154	-	+0.62%	-	-
03/17	3,223	3,223	3,078	3,112	-1.3%	530,877	-	-2.69%	-	-
03/16	3,118	3,155	3,070	3,153	+2.07%	572,366	-	-1.25%	-	-
03/13	3,050	3,107	3,044	3,089	-2.25%	966,031	-	-3.04%	-	-
03/12	3,150	3,187	3,115	3,160	-1.06%	1,025,726	-	-0.75%	-	-
03/11	3,159	3,241	3,124	3,194	+4.28%	584,599	-	+0.44%	-	-
03/10	3,099	3,120	3,026	3,063	+3.55%	538,801	-	-3.28%	-	-
03/09	2,981	3,000	2,825	2,958	-7.3%	962,169	-	-6.6%	-	-
03/06	3,106	3,200	3,071	3,191	+0.73%	721,988	-	+0.66%	-	-
03/05	3,204	3,329	3,127	3,168	+3.8%	1,135,424	-	+0.06%	-	-
03/04	3,085	3,214	2,994	3,052	-5.31%	1,230,292	-	-3.42%	-	-
03/03	3,322	3,361	3,205	3,223	-3.21%	905,894	-	+2.16%	-	-
03/02	3,231	3,333	3,230	3,330	-0.21%	713,847	-	+5.88%	-	-
02/27	3,300	3,337	3,278	3,337	-1.51%	676,719	-	+6.55%	-	-
02/26	3,481	3,483	3,310	3,388	-0.67%	458,698	-	+8.83%	-	-
02/25	3,347	3,414	3,326	3,411	+3.05%	327,821	-	+10.42%	-	-
02/24	3,215	3,316	3,215	3,310	+3.28%	377,800	-	+7.96%	-	-
02/20	3,232	3,233	3,175	3,205	-1.32%	382,648	-	+5.19%	-	-
02/19	3,282	3,320	3,246	3,248	+1.12%	782,209	-	+7.16%	-	-
02/18	3,210	3,241	3,200	3,212	-0.06%	293,967	-	+6.64%	-	-
02/17	3,215	3,232	3,173	3,214	-0.25%	199,719	-	+7.46%	-	-
02/16	3,279	3,279	3,217	3,222	-1.04%	442,388	-	+8.63%	-	-
02/13	3,200	3,309	3,188	3,256	+1.24%	512,390	-	+10.79%	-	-
02/12	3,189	3,217	3,166	3,216	+2.16%	412,449	-	+10.4%	-	-
02/10	3,131	3,163	3,120	3,148	+1.55%	457,990	-	+9.04%	-	-
02/09	3,193	3,193	3,100	3,100	+3.92%	696,377	-	+8.35%	-	-
02/06	2,918	3,018	2,896	2,983	+0.67%	373,766	-	+5.33%	-	-
02/05	2,981	3,025	2,923	2,963	-2.88%	884,821	-	+5.52%	-	-
02/04	3,019	3,051	2,999	3,051	-0.36%	762,406	-	+9.51%	-	-
02/03	2,998	3,065	2,968	3,062	+6.5%	1,131,657	-	+10.98%	-	-
02/02	2,975	3,059	2,875	2,875	-5.58%	960,206	-	+5.31%	-	-
01/30	3,023	3,080	3,007	3,045	+0.13%	1,131,047	-	+12.4%	-	-
01/29	3,170	3,170	3,014	3,041	-1.9%	891,964	-	+13.43%	-	-
01/28	3,020	3,100	2,997	3,100	+2.82%	1,285,758	-	+17.07%	-	-
01/27	2,923	3,015	2,912	3,015	+3.5%	346,381	-	+15.38%	-	-
01/26	2,921	2,965	2,897	2,913	-2.08%	629,790	-	+12.78%	-	-
01/23	3,017	3,019	2,951	2,975	-1.42%	666,783	-	+16.44%	-	-
01/22	2,957	3,026	2,928	3,018	+6.08%	552,911	-	+19.38%	-	-
01/21	2,740	2,853	2,740	2,845	+1.97%	261,907	-	+13.8%	-	-
01/20	2,847	2,847	2,773	2,790	-2%	134,714	-	+12.55%	-	-
01/19	2,815	2,847	2,790	2,847	+0.32%	197,023	-	+15.68%	-	-
01/16	2,821	2,838	2,775	2,838	+1.76%	277,733	-	+16.26%	-	-
01/15	2,768	2,789	2,724	2,789	+0.5%	414,691	-	+15.15%	-	-
01/14	2,734	2,775	2,726	2,775	+2.97%	157,437	-	+15.48%	-	-
01/13	2,730	2,730	2,675	2,695	+4.46%	298,673	-	+12.95%	-	-
01/09	2,542	2,580	2,518	2,580	+1.18%	216,256	-	+8.86%	-	-
01/08	2,594	2,601	2,550	2,550	-2.22%	315,556	-	+8.28%	-	-
01/07	2,640	2,657	2,586	2,608	+1.88%	397,581	-	+11.41%	-	-
01/06	2,535	2,560	2,513	2,560	+2.2%	339,154	-	+10.06%	-	-
01/05	2,431	2,513	2,431	2,505	+5.47%	1,360,851	-	+8.25%	-	-
2025
12/30	2,365	2,385	2,359	2,375	-0.79%	235,063	-	+3.17%	-	-
12/29	2,428	2,428	2,377	2,394	-0.5%	177,870	-	+4.45%	-	-
12/26	2,380	2,422	2,380	2,406	+1.86%	195,777	-	+5.43%	-	-
12/25	2,370	2,393	2,358	2,362	+0.21%	250,911	-	+3.78%	-	-
12/24	2,340	2,368	2,337	2,357	+0.81%	187,341	-	+3.92%	-	-
12/23	2,340	2,342	2,317	2,338	0%	164,538	-	+3.36%	-	-
12/22	2,285	2,343	2,285	2,338	+5.22%	382,827	-	+3.5%	-	-
12/19	2,234	2,243	2,222	2,222	+0.18%	146,873	-	-1.46%	-	-
12/18	2,210	2,224	2,190	2,218	-2.25%	291,628	-	-1.81%	-	-
12/17	2,223	2,269	2,215	2,269	+2.07%	142,764	-	+0.35%	-	-
12/16	2,283	2,283	2,221	2,223	-2.8%	202,706	-	-1.72%	-	-
12/15	2,280	2,301	2,275	2,287	-1.72%	269,816	-	+0.88%	-	-
12/12	2,330	2,356	2,318	2,327	+0.09%	182,053	-	+2.65%	-	-
12/11	2,370	2,370	2,317	2,325	-0.3%	251,345	-	+2.56%	-	-
12/10	2,386	2,404	2,332	2,332	-1.27%	167,226	-	+2.91%	-	-
12/09	2,360	2,384	2,355	2,362	+0.6%	329,966	-	+4.1%	-	-
12/08	2,331	2,353	2,316	2,348	+0.9%	272,772	-	+3.35%	-	-
12/05	2,289	2,327	2,286	2,327	-0.3%	390,599	-	+2.38%	-	-
12/04	2,289	2,334	2,282	2,334	+1.83%	229,138	-	+2.64%	-	-
12/03	2,257	2,294	2,254	2,292	+3.43%	236,101	-	+0.97%	-	-
12/02	2,221	2,237	2,210	2,216	+0.64%	231,098	-	-2.25%	-	-
12/01	2,277	2,286	2,199	2,202	-1.65%	220,809	-	-2.74%	-	-
11/28	2,252	2,255	2,222	2,239	-0.4%	114,058	-	-0.97%	-	-
11/27	2,228	2,252	2,228	2,248	+2.27%	233,887	-	-0.44%	-	-
11/26	2,171	2,201	2,168	2,198	+2.76%	419,697	-	-2.57%	-	-
11/25	2,188	2,189	2,139	2,139	+0.05%	483,303	-	-5.14%	-	-
11/21	2,142	2,181	2,119	2,138	-5.4%	526,323	-	-5.15%	-	-
11/20	2,317	2,319	2,237	2,260	+4.53%	786,741	-	+0.18%	-	-
11/19	2,165	2,190	2,117	2,162	-1.68%	822,892	-	-3.95%	-	-
11/18	2,238	2,255	2,181	2,199	-2.74%	572,870	-	-2.14%	-	-
11/17	2,249	2,279	2,231	2,261	+0.53%	575,339	-	+0.71%	-	-
11/14	2,258	2,278	2,236	2,249	-2.89%	220,076	-	+0.31%	-	-
11/13	2,279	2,332	2,277	2,316	+1.53%	280,157	-	+3.44%	-	-
11/12	2,260	2,281	2,222	2,281	-0.61%	203,070	-	+2.1%	-	-
11/11	2,354	2,355	2,259	2,295	-1.76%	634,139	-	+2.87%	-	-
11/10	2,312	2,336	2,282	2,336	+2.59%	137,031	-	+5.13%	-	-
11/07	2,293	2,293	2,239	2,277	-2.82%	222,862	-	+3.08%	-	-
11/06	2,340	2,355	2,316	2,343	+2.31%	469,591	-	+6.69%	-	-
11/05	2,352	2,352	2,214	2,290	-5.25%	1,566,762	-	+4.95%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 10月期	2,227 7/11	1,301 8/5	1,134,685 7/25
2025年 4月期	2,433 10/31	1,080 4/7	1,967,810 10/29
最新	3,018 2026/4/3		257,662

NEXT FUNDS日経半導体株指数連動型上場投信（200A）の時価総額の推移

2025/11/05～2026/04/03

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート