200A NEXT FUNDS日経半導体株指数連動型上場投信
NEXT FUNDS日経半導体株指数連動型上場投信（200A）の株価チャート
株価
11/11
- 前日 (11/10)
- 3,246
- 始値
- 3,240
- 高値
- 3,403
- 安値
- 3,184
- 終値 +4.47%
- 3,391
- 出来高 -0.18%
- 2,785,626
乖離率
- 株価（5日）
移動平均値 - +6.87%
3,173 - 株価（25日）
移動平均値 - -13.07%
3,901 - 出来高（5日）
移動平均値 - -16.66%
3,342,295
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 3,240 | 3,403 | 3,184 | 3,391 | +4.47% | 2,785,626 | - | -13.07% | - | - |
| 11/10 | 3,242 | 3,272 | 3,154 | 3,246 | +7.06% | 2,790,772 | - | -18.03% | - | - |
| 11/09 | 3,000 | 3,162 | 3,000 | 3,032 | +0.9% | 2,148,657 | - | -24.58% | - | - |
| 11/06 | 2,729 | 3,050 | 2,729 | 3,005 | -5.77% | 3,593,638 | - | -26.51% | - | - |
| 11/05 | 3,382 | 3,399 | 3,165 | 3,189 | -10.02% | 5,392,782 | - | -23.16% | - | - |
| 11/04 | 3,685 | 3,694 | 3,332 | 3,544 | -3.9% | 7,865,793 | - | -15.6% | - | - |
| 11/02 | 3,666 | 3,752 | 3,609 | 3,688 | -3.1% | 2,522,001 | - | -12.88% | - | - |
| 10/30 | 3,829 | 3,894 | 3,740 | 3,806 | -5.77% | 2,342,999 | - | -10.74% | - | - |
| 10/29 | 4,059 | 4,127 | 3,948 | 4,039 | +1.25% | 2,433,535 | - | -5.78% | - | - |
| 10/28 | 3,886 | 4,028 | 3,840 | 3,989 | +6.49% | 2,181,918 | - | -7.17% | - | - |
| 10/27 | 3,813 | 3,830 | 3,727 | 3,746 | +2.88% | 1,487,855 | - | -12.88% | - | - |
| 10/26 | 3,684 | 3,745 | 3,620 | 3,641 | -2.39% | 1,605,932 | - | -15.62% | - | - |
| 10/23 | 3,538 | 3,734 | 3,473 | 3,730 | -0.13% | 3,689,732 | - | -13.94% | - | - |
| 10/22 | 3,915 | 3,963 | 3,724 | 3,735 | -5.08% | 1,971,675 | - | -14.12% | - | - |
| 10/21 | 4,000 | 4,053 | 3,899 | 3,935 | +1.57% | 1,902,670 | - | -9.89% | - | - |
| 10/20 | 3,989 | 3,989 | 3,846 | 3,874 | -2.93% | 1,442,920 | - | -11.67% | - | - |
| 10/19 | 3,836 | 4,002 | 3,825 | 3,991 | -0.13% | 1,919,497 | - | -9.4% | - | - |
| 10/16 | 3,987 | 4,049 | 3,908 | 3,996 | +2.02% | 1,321,528 | - | -9.61% | - | - |
| 10/15 | 4,166 | 4,183 | 3,896 | 3,917 | -10.39% | 3,592,810 | - | -11.84% | - | - |
| 10/14 | 4,431 | 4,497 | 4,330 | 4,371 | -1.38% | 1,362,530 | - | -1.95% | - | - |
| 10/13 | 4,463 | 4,522 | 4,391 | 4,432 | -7.09% | 1,785,110 | - | -0.47% | - | - |
| 10/09 | 4,608 | 4,770 | 4,584 | 4,770 | +0.63% | 1,120,689 | - | +7.36% | - | - |
| 10/08 | 4,757 | 4,841 | 4,740 | 4,740 | -1.19% | 1,629,777 | - | +7.12% | - | - |
| 10/07 | 4,892 | 4,892 | 4,770 | 4,797 | -2.52% | 1,115,966 | - | +8.82% | - | - |
| 10/06 | 4,887 | 4,921 | 4,818 | 4,921 | +1.05% | 1,432,070 | - | +12.17% | - | - |
| 10/05 | 4,873 | 4,908 | 4,841 | 4,870 | +2.44% | 2,001,057 | - | +11.54% | - | - |
| 10/02 | 4,752 | 4,759 | 4,683 | 4,754 | -0.04% | 1,501,441 | - | +9.44% | - | - |
| 10/01 | 4,583 | 4,756 | 4,577 | 4,756 | +5.34% | 1,989,003 | - | +9.89% | - | - |
| 09/30 | 4,513 | 4,558 | 4,485 | 4,515 | +2.13% | 1,448,512 | - | +4.73% | - | - |
| 09/29 | 4,390 | 4,445 | 4,356 | 4,421 | +0.75% | 871,931 | - | +2.65% | - | - |
| 09/28 | 4,500 | 4,521 | 4,388 | 4,388 | -1.53% | 1,440,298 | - | +1.9% | - | - |
| 09/25 | 4,360 | 4,465 | 4,360 | 4,456 | +1.74% | 883,801 | - | +3.58% | - | - |
| 09/24 | 4,420 | 4,439 | 4,355 | 4,380 | +2.12% | 1,637,386 | - | +1.67% | - | - |
| 09/18 | 4,139 | 4,289 | 4,137 | 4,289 | +5.41% | 1,523,722 | - | -0.9% | - | - |
| 09/17 | 4,194 | 4,195 | 4,045 | 4,069 | -1.45% | 1,563,638 | - | -6.27% | - | - |
| 09/16 | 4,112 | 4,129 | 4,038 | 4,129 | +0.29% | 1,485,082 | - | -5.32% | - | - |
| 09/15 | 4,028 | 4,155 | 4,009 | 4,117 | +0.46% | 1,714,492 | - | -5.85% | - | - |
| 09/14 | 3,988 | 4,115 | 3,966 | 4,098 | -2.38% | 2,013,276 | - | -6.5% | - | - |
| 09/11 | 4,195 | 4,230 | 4,129 | 4,198 | -4.7% | 1,993,719 | - | -4.37% | - | - |
| 09/10 | 4,362 | 4,405 | 4,285 | 4,405 | +1.17% | 1,205,073 | - | +0.23% | - | - |
| 09/09 | 4,405 | 4,460 | 4,338 | 4,354 | -0.71% | 1,717,790 | - | -1.11% | - | - |
| 09/08 | 4,486 | 4,599 | 4,379 | 4,385 | -3.26% | 1,766,834 | - | -0.48% | - | - |
| 09/07 | 4,466 | 4,535 | 4,460 | 4,533 | +5.2% | 2,213,562 | - | +2.98% | - | - |
| 09/04 | 4,215 | 4,331 | 4,191 | 4,309 | +1.92% | 1,474,117 | - | -1.91% | - | - |
| 09/03 | 4,248 | 4,256 | 4,149 | 4,228 | +0.69% | 1,163,531 | - | -3.25% | - | - |
| 09/02 | 4,184 | 4,237 | 4,168 | 4,199 | -2.39% | 1,373,896 | - | -3.4% | - | - |
| 09/01 | 4,251 | 4,332 | 4,183 | 4,302 | -0.44% | 1,217,710 | - | -0.81% | - | - |
| 08/31 | 4,112 | 4,321 | 4,103 | 4,321 | +0.96% | 1,833,614 | - | -0.58% | - | - |
| 08/28 | 4,399 | 4,427 | 4,280 | 4,280 | -2.42% | 1,395,776 | - | -1.74% | - | - |
| 08/27 | 4,453 | 4,484 | 4,307 | 4,386 | +1.13% | 2,237,860 | - | +0.14% | - | - |
| 08/26 | 4,299 | 4,369 | 4,239 | 4,337 | -0.41% | 1,342,093 | - | -1.43% | - | - |
| 08/25 | 4,255 | 4,356 | 4,193 | 4,355 | +0.69% | 1,746,672 | - | -1.45% | - | - |
| 08/24 | 4,470 | 4,471 | 4,313 | 4,325 | -2.06% | 1,687,140 | - | -2.24% | - | - |
| 08/21 | 4,309 | 4,444 | 4,304 | 4,416 | +0.84% | 1,876,283 | - | -0.79% | - | - |
| 08/20 | 4,365 | 4,401 | 4,274 | 4,379 | +1.79% | 2,533,689 | - | -2.52% | - | - |
| 08/19 | 4,355 | 4,463 | 4,272 | 4,302 | -6.8% | 3,814,043 | - | -4.93% | - | - |
| 08/18 | 4,873 | 4,875 | 4,595 | 4,616 | -5.06% | 3,680,359 | - | +1.27% | - | - |
| 08/17 | 4,671 | 4,874 | 4,670 | 4,862 | +5.33% | 2,738,676 | - | +5.86% | - | - |
| 08/14 | 4,759 | 4,765 | 4,586 | 4,616 | +1.1% | 2,427,593 | - | 0% | - | - |
| 08/13 | 4,576 | 4,685 | 4,558 | 4,566 | +2.65% | 2,729,043 | - | -1.51% | - | - |
| 08/12 | 4,369 | 4,502 | 4,299 | 4,448 | +1.92% | 2,172,389 | - | -4.63% | - | - |
| 08/10 | 4,282 | 4,380 | 4,264 | 4,364 | +2.59% | 2,121,458 | - | -7.35% | - | - |
| 08/07 | 4,367 | 4,399 | 4,083 | 4,254 | -2.05% | 3,132,567 | - | -10.71% | - | - |
| 08/06 | 4,389 | 4,406 | 4,293 | 4,343 | -5.59% | 3,161,378 | - | -9.77% | - | - |
| 08/05 | 4,617 | 4,636 | 4,533 | 4,600 | +4% | 3,633,046 | - | -5.7% | - | - |
| 08/04 | 4,350 | 4,425 | 4,184 | 4,423 | +3.34% | 3,430,446 | - | -10.3% | - | - |
| 08/03 | 4,184 | 4,340 | 4,043 | 4,280 | -0.9% | 9,189,476 | - | -14.18% | - | - |
| 07/31 | 4,297 | 4,332 | 4,131 | 4,319 | +15.57% | 9,449,139 | - | -14.49% | - | - |
| 07/30 | 3,647 | 3,967 | 3,570 | 3,737 | +2.41% | 9,089,599 | - | -27.2% | - | - |
| 07/29 | 3,945 | 4,082 | 3,565 | 3,649 | -7.43% | 7,109,111 | - | -30.07% | - | - |
| 07/28 | 4,095 | 4,107 | 3,940 | 3,942 | -12.92% | 4,746,605 | - | -25.76% | - | - |
| 07/27 | 4,632 | 4,645 | 4,385 | 4,527 | -0.96% | 4,528,694 | - | -16.38% | - | - |
| 07/24 | 4,818 | 4,874 | 4,511 | 4,571 | -6.49% | 4,659,983 | - | -16.66% | - | - |
| 07/23 | 5,076 | 5,094 | 4,873 | 4,888 | +0.06% | 2,822,985 | - | -11.86% | - | - |
| 07/22 | 5,105 | 5,152 | 4,864 | 4,885 | +1.52% | 4,172,240 | - | -12.58% | - | - |
| 07/21 | 4,545 | 4,840 | 4,475 | 4,812 | +7.53% | 4,224,326 | - | -14.5% | - | - |
| 07/17 | 4,624 | 4,675 | 4,341 | 4,475 | -10.57% | 6,802,150 | - | -21.03% | - | - |
| 07/16 | 5,227 | 5,230 | 4,934 | 5,004 | -7.79% | 4,510,762 | - | -12.24% | - | - |
| 07/15 | 5,345 | 5,453 | 5,283 | 5,427 | +3.97% | 2,825,771 | - | -4.81% | - | - |
| 07/14 | 5,025 | 5,240 | 4,959 | 5,220 | +1.85% | 4,311,703 | - | -8.08% | - | - |
| 07/13 | 5,453 | 5,527 | 5,072 | 5,125 | -6.65% | 3,720,698 | - | -9.64% | - | - |
| 07/10 | 5,612 | 5,677 | 5,430 | 5,490 | +1.14% | 4,004,326 | - | -2.97% | - | - |
| 07/09 | 5,340 | 5,488 | 5,301 | 5,428 | +6.04% | 3,841,753 | - | -3.84% | - | - |
| 07/08 | 5,058 | 5,368 | 5,054 | 5,119 | -2.64% | 4,357,932 | - | -9.22% | - | - |
| 07/07 | 5,483 | 5,555 | 5,201 | 5,258 | -6.29% | 4,215,585 | - | -6.84% | - | - |
| 07/06 | 5,773 | 5,779 | 5,439 | 5,611 | -1.73% | 3,257,576 | - | -0.41% | - | - |
| 07/03 | 5,086 | 5,710 | 5,050 | 5,710 | +4.33% | 6,303,597 | - | +1.87% | - | - |
| 07/02 | 5,574 | 5,666 | 5,406 | 5,473 | -8.39% | 5,722,664 | - | -1.65% | - | - |
| 07/01 | 6,130 | 6,159 | 5,889 | 5,974 | +0.71% | 3,974,411 | - | +8.03% | - | - |
| 06/30 | 5,910 | 6,096 | 5,767 | 5,932 | +2.1% | 4,962,670 | - | +8.31% | - | - |
| 06/29 | 5,940 | 5,942 | 5,509 | 5,810 | -1.21% | 6,152,575 | - | +7.1% | - | - |
| 06/26 | 6,181 | 6,277 | 5,782 | 5,881 | -7.82% | 16,153,757 | - | +9.23% | - | - |
| 06/25 | 6,465 | 6,472 | 6,112 | 6,380 | +8.67% | 9,825,914 | - | +19.81% | - | - |
| 06/24 | 5,944 | 6,077 | 5,629 | 5,871 | -0.98% | 17,314,880 | - | +12% | - | - |
| 06/23 | 6,666 | 6,667 | 5,920 | 5,929 | -9.47% | 16,117,205 | - | +14.66% | - | - |
| 06/22 | 6,348 | 6,605 | 6,300 | 6,549 | +3.97% | 5,856,990 | - | +28.49% | - | - |
| 06/19 | 6,291 | 6,356 | 6,145 | 6,299 | +3.41% | 5,018,283 | - | +25.83% | - | - |
| 06/18 | 6,048 | 6,133 | 5,989 | 6,091 | +2.22% | 5,641,355 | - | +23.85% | - | - |
| 06/17 | 5,763 | 5,972 | 5,762 | 5,959 | +1.64% | 4,244,452 | - | +22.97% | - | - |
| 06/16 | 5,900 | 5,988 | 5,751 | 5,863 | +1.09% | 5,124,409 | - | +22.63% | - | - |
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 | |
| 2024年 10月期 | 2,227 7/11 | 1,301 8/5 | 1,134,685 7/25 | +7.76% 10/15 | -32.34% 8/5 |
| 2025年 4月期 | 2,433 10/31 | 1,080 4/7 | 1,967,810 10/29 | +17.62% 10/6 | -26% 4/7 |
| 2026年 4月期 | 3,931 4/27 | 2,117 11/19 | 1,566,762 11/5 | +23.77% 5/7 | -9.51% 3/31 |
| 最新 | 3,391 2026/11/11 | 2,785,626 | -13.07% 3,901 | ||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/11/11 vs 2025/12/30
- 43%（1.43倍）
- 過去安値
1,080円（2025/04/07） - 214%（3.14倍）
3,391円（11/11）
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。
