NEXT FUNDS日本成長株アクティブ上場投信（2083）の時価総額の推移
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 3,819 | 3,824 | 3,780 | 3,824 | +0.9% | 2,561 | - | -2.67% | - | - |
| 11/10 | 3,836 | 3,836 | 3,757 | 3,790 | +2.54% | 9,087 | - | -3.78% | - | - |
| 11/09 | 3,678 | 3,720 | 3,646 | 3,696 | +2.44% | 6,954 | - | -6.38% | - | - |
| 11/06 | 3,508 | 3,676 | 3,508 | 3,608 | -4.75% | 58,174 | - | -8.91% | - | - |
| 11/05 | 3,816 | 3,843 | 3,764 | 3,788 | +0.21% | 6,720 | - | -4.73% | - | - |
| 11/04 | 3,862 | 3,862 | 3,694 | 3,780 | -1.49% | 17,136 | - | -5.05% | - | - |
| 11/02 | 3,850 | 3,868 | 3,831 | 3,837 | -1.06% | 11,480 | - | -3.76% | - | - |
| 10/30 | 3,900 | 3,929 | 3,860 | 3,878 | -1.7% | 6,458 | - | -2.86% | - | - |
| 10/29 | 3,918 | 3,952 | 3,900 | 3,945 | 0% | 4,356 | - | -1.23% | - | - |
| 10/28 | 3,940 | 3,967 | 3,940 | 3,945 | +0.66% | 8,001 | - | -1.23% | - | - |
| 10/27 | 3,920 | 3,938 | 3,904 | 3,919 | +0.9% | 4,186 | - | -1.85% | - | - |
| 10/26 | 3,921 | 3,932 | 3,884 | 3,884 | -0.82% | 3,655 | - | -2.71% | - | - |
| 10/23 | 3,925 | 3,925 | 3,840 | 3,916 | -0.61% | 7,288 | - | -1.93% | - | - |
| 10/22 | 4,000 | 4,022 | 3,922 | 3,940 | -1.01% | 5,218 | - | -1.33% | - | - |
| 10/21 | 4,030 | 4,030 | 3,977 | 3,980 | +0.05% | 3,452 | - | -0.23% | - | - |
| 10/20 | 4,032 | 4,032 | 3,950 | 3,978 | -1.12% | 9,480 | - | -0.18% | - | - |
| 10/19 | 3,970 | 4,023 | 3,956 | 4,023 | -0.1% | 3,313 | - | +1.06% | - | - |
| 10/16 | 3,960 | 4,042 | 3,960 | 4,027 | +1.72% | 7,474 | - | +1.28% | - | - |
| 10/15 | 4,060 | 4,060 | 3,921 | 3,959 | -2.94% | 15,457 | - | -0.38% | - | - |
| 10/14 | 4,070 | 4,155 | 4,070 | 4,079 | +0.39% | 6,669 | - | +2.64% | - | - |
| 10/13 | 4,100 | 4,100 | 4,032 | 4,063 | -0.64% | 10,941 | - | +2.39% | - | - |
| 10/09 | 4,066 | 4,093 | 4,036 | 4,089 | +0.91% | 5,980 | - | +3.18% | - | - |
| 10/08 | 4,097 | 4,097 | 4,049 | 4,052 | -1.34% | 2,115 | - | +2.27% | - | - |
| 10/07 | 4,120 | 4,132 | 4,091 | 4,107 | -0.24% | 2,853 | - | +3.69% | - | - |
| 10/06 | 4,062 | 4,117 | 4,062 | 4,117 | +0.91% | 2,391 | - | +3.99% | - | - |
| 10/05 | 4,100 | 4,100 | 4,045 | 4,080 | +1.75% | 20,583 | - | +3.19% | - | - |
| 10/02 | 4,017 | 4,023 | 3,994 | 4,010 | -0.32% | 1,193 | - | +1.49% | - | - |
| 10/01 | 3,995 | 4,025 | 3,961 | 4,023 | +1.21% | 3,091 | - | +1.85% | - | - |
| 09/30 | 3,948 | 3,980 | 3,930 | 3,975 | +1.64% | 3,603 | - | +0.68% | - | - |
| 09/29 | 3,954 | 3,954 | 3,909 | 3,911 | -0.69% | 1,886 | - | -0.91% | - | - |
| 09/28 | 3,965 | 3,983 | 3,938 | 3,938 | -0.53% | 2,091 | - | -0.28% | - | - |
| 09/25 | 3,939 | 3,967 | 3,925 | 3,959 | +0.71% | 2,526 | - | +0.25% | - | - |
| 09/24 | 3,971 | 3,990 | 3,931 | 3,931 | -0.25% | 2,111 | - | -0.56% | - | - |
| 09/18 | 3,950 | 3,950 | 3,910 | 3,941 | +0.41% | 3,029 | - | -0.48% | - | - |
| 09/17 | 3,935 | 3,949 | 3,898 | 3,925 | +0.77% | 6,382 | - | -1.06% | - | - |
| 09/16 | 3,885 | 3,909 | 3,885 | 3,895 | -0.38% | 2,383 | - | -1.99% | - | - |
| 09/15 | 3,856 | 3,910 | 3,856 | 3,910 | -0.03% | 4,629 | - | -1.78% | - | - |
| 09/14 | 3,848 | 3,911 | 3,840 | 3,911 | +1.85% | 1,941 | - | -1.86% | - | - |
| 09/11 | 3,841 | 3,880 | 3,817 | 3,840 | -0.85% | 3,193 | - | -3.69% | - | - |
| 09/10 | 3,852 | 3,891 | 3,838 | 3,873 | -0.46% | 3,323 | - | -2.98% | - | - |
| 09/09 | 3,871 | 3,902 | 3,871 | 3,891 | +0.08% | 19,704 | - | -2.68% | - | - |
| 09/08 | 3,970 | 3,980 | 3,888 | 3,888 | -2.09% | 78,310 | - | -2.75% | - | - |
| 09/07 | 3,991 | 3,992 | 3,961 | 3,971 | +0.25% | 3,691 | - | -0.75% | - | - |
| 09/04 | 3,967 | 3,970 | 3,923 | 3,961 | +0.41% | 3,054 | - | -0.95% | - | - |
| 09/03 | 3,986 | 3,986 | 3,915 | 3,945 | +0.64% | 5,624 | - | -1.2% | - | - |
| 09/02 | 4,015 | 4,018 | 3,920 | 3,920 | -3.66% | 14,866 | - | -1.71% | - | - |
| 09/01 | 4,047 | 4,077 | 4,030 | 4,069 | +0.62% | 3,767 | - | +2.13% | - | - |
| 08/31 | 4,005 | 4,052 | 3,982 | 4,044 | -0.05% | 7,589 | - | +1.68% | - | - |
| 08/28 | 4,020 | 4,064 | 4,020 | 4,046 | +1.02% | 4,593 | - | +1.97% | - | - |
| 08/27 | 4,039 | 4,039 | 3,995 | 4,005 | +0.25% | 5,340 | - | +1.06% | - | - |
| 08/26 | 3,973 | 4,000 | 3,973 | 3,995 | +0.25% | 6,016 | - | +0.96% | - | - |
| 08/25 | 3,980 | 3,985 | 3,950 | 3,985 | +0.45% | 5,925 | - | +0.84% | - | - |
| 08/24 | 3,973 | 3,973 | 3,947 | 3,967 | +0.33% | 2,745 | - | +0.53% | - | - |
| 08/21 | 3,966 | 3,966 | 3,921 | 3,954 | -0.43% | 6,251 | - | +0.28% | - | - |
| 08/20 | 3,985 | 3,985 | 3,942 | 3,971 | +1.38% | 8,871 | - | +0.71% | - | - |
| 08/19 | 3,955 | 3,970 | 3,900 | 3,917 | -3.66% | 11,229 | - | -0.58% | - | - |
| 08/18 | 4,079 | 4,099 | 4,031 | 4,066 | -1.09% | 6,983 | - | +3.22% | - | - |
| 08/17 | 4,159 | 4,159 | 4,077 | 4,111 | -0.39% | 11,916 | - | +4.5% | - | - |
| 08/14 | 4,100 | 4,129 | 4,090 | 4,127 | +0.66% | 5,389 | - | +5.15% | - | - |
| 08/13 | 4,100 | 4,100 | 4,065 | 4,100 | +0.89% | 4,001 | - | +4.67% | - | - |
| 08/12 | 4,030 | 4,065 | 4,030 | 4,064 | +1.22% | 5,345 | - | +3.91% | - | - |
| 08/10 | 3,981 | 4,057 | 3,981 | 4,015 | +1.8% | 5,072 | - | +2.74% | - | - |
| 08/07 | 3,998 | 3,998 | 3,937 | 3,944 | -0.65% | 5,484 | - | +0.97% | - | - |
| 08/06 | 4,014 | 4,014 | 3,924 | 3,970 | -1.12% | 6,335 | - | +1.66% | - | - |
| 08/05 | 3,963 | 4,015 | 3,950 | 4,015 | +3.13% | 8,156 | - | +2.87% | - | - |
| 08/04 | 3,959 | 3,959 | 3,854 | 3,893 | -1.69% | 4,150 | - | -0.15% | - | - |
| 08/03 | 3,982 | 3,982 | 3,815 | 3,960 | +0.89% | 9,905 | - | +1.59% | - | - |
| 07/31 | 3,961 | 4,031 | 3,824 | 3,925 | +2.67% | 6,274 | - | +0.82% | - | - |
| 07/30 | 3,820 | 3,874 | 3,790 | 3,823 | +0.29% | 7,716 | - | -1.82% | - | - |
| 07/29 | 3,811 | 3,847 | 3,781 | 3,812 | +0.03% | 6,337 | - | -2.18% | - | - |
| 07/28 | 3,895 | 3,895 | 3,780 | 3,811 | -2.23% | 10,569 | - | -2.26% | - | - |
| 07/27 | 3,859 | 3,898 | 3,859 | 3,898 | +1.72% | 4,394 | - | -0.23% | - | - |
| 07/24 | 3,842 | 3,850 | 3,819 | 3,832 | -2.04% | 10,413 | - | -2.02% | - | - |
| 07/23 | 3,870 | 3,912 | 3,870 | 3,912 | +1.61% | 3,362 | - | -0.15% | - | - |
| 07/22 | 3,906 | 3,920 | 3,850 | 3,850 | -0.85% | 5,788 | - | -1.74% | - | - |
| 07/21 | 3,830 | 3,883 | 3,801 | 3,883 | +1.65% | 5,110 | - | -0.94% | - | - |
| 07/17 | 3,875 | 3,890 | 3,750 | 3,820 | -2.18% | 10,958 | - | -2.58% | - | - |
| 07/16 | 3,942 | 3,945 | 3,900 | 3,905 | -1.01% | 3,135 | - | -0.36% | - | - |
| 07/15 | 3,955 | 3,960 | 3,900 | 3,945 | +1.39% | 2,215 | - | +0.84% | - | - |
| 07/14 | 3,877 | 3,937 | 3,875 | 3,891 | -0.21% | 3,978 | - | -0.33% | - | - |
| 07/13 | 3,955 | 3,955 | 3,875 | 3,899 | -1.14% | 5,893 | - | -0.05% | - | - |
| 07/10 | 3,935 | 3,961 | 3,904 | 3,944 | +1.18% | 4,104 | - | +1.21% | - | - |
| 07/09 | 3,938 | 3,938 | 3,885 | 3,898 | -0.31% | 4,131 | - | +0.1% | - | - |
| 07/08 | 3,902 | 3,948 | 3,885 | 3,910 | -0.91% | 7,107 | - | +0.49% | - | - |
| 07/07 | 4,029 | 4,029 | 3,931 | 3,946 | -1.05% | 6,943 | - | +1.36% | - | - |
| 07/06 | 4,006 | 4,006 | 3,942 | 3,988 | +0.33% | 6,558 | - | +2.49% | - | - |
| 07/03 | 3,912 | 3,975 | 3,911 | 3,975 | +1.09% | 9,957 | - | +2.24% | - | - |
| 07/02 | 3,923 | 3,972 | 3,905 | 3,932 | +0.33% | 20,287 | - | +1.24% | - | - |
| 07/01 | 3,933 | 3,960 | 3,911 | 3,919 | +0.44% | 6,904 | - | +1.06% | - | - |
| 06/30 | 3,934 | 3,934 | 3,864 | 3,902 | +0.98% | 6,909 | - | +0.77% | - | - |
| 06/29 | 3,898 | 3,898 | 3,848 | 3,864 | +0.49% | 3,860 | - | -0.05% | - | - |
| 06/26 | 3,943 | 3,943 | 3,823 | 3,845 | -2.53% | 8,669 | - | -0.41% | - | - |
| 06/25 | 3,980 | 3,980 | 3,887 | 3,945 | +1.21% | 6,000 | - | +2.36% | - | - |
| 06/24 | 3,890 | 3,904 | 3,847 | 3,898 | +0.62% | 8,603 | - | +1.4% | - | - |
| 06/23 | 4,030 | 4,030 | 3,874 | 3,874 | -3.15% | 5,582 | - | +1.12% | - | - |
| 06/22 | 4,000 | 4,000 | 3,970 | 4,000 | 0% | 7,298 | - | +4.68% | - | - |
| 06/19 | 4,041 | 4,041 | 3,932 | 4,000 | +0.08% | 14,989 | - | +5.18% | - | - |
| 06/18 | 3,953 | 4,027 | 3,950 | 3,997 | +1.86% | 9,298 | - | +5.55% | - | - |
| 06/17 | 3,868 | 3,935 | 3,868 | 3,924 | +0.56% | 32,642 | - | +4.06% | - | - |
| 06/16 | 3,895 | 3,902 | 3,868 | 3,902 | +0.15% | 4,405 | - | +3.83% | - | - |
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。
