NEXT FUNDSブルームバーグ・ドイツ国債(7-10年)インデックス(為替ヘッジあり)連動型上場投信（2245）の時価総額の推移
2025/12/09～2026/06/11
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 |
| 06/11 | 706 | 706 | 706 | 706 | -0.42% | 320 | - | -1.12% | - | - |
| 06/10 | 709 | 709 | 709 | 709 | +0.42% | 20 | - | -0.7% | - | - |
| 06/09 | 708 | 708 | 706 | 706 | -2.49% | 90 | - | -1.12% | - | - |
| 06/08 | 724 | 724 | 724 | 724 | +2.12% | 10 | - | +1.26% | - | - |
| 06/05 | 709 | 709 | 709 | 709 | 0% | 30 | - | -0.7% | - | - |
| 06/04 | 710 | 710 | 709 | 709 | -0.84% | 810 | - | -0.7% | - | - |
| 06/03 | 715 | 715 | 715 | 715 | -1.11% | 120 | - | +0.14% | - | - |
| 06/02 | 723 | 723 | 723 | 723 | +0.7% | 10 | - | +1.26% | - | - |
| 06/01 | 718 | 718 | 718 | 718 | +0.28% | 10 | - | +0.56% | - | - |
| 05/29 | 716 | 716 | 716 | 716 | +0.28% | 10 | - | +0.28% | - | - |
| 05/28 | 715 | 715 | 714 | 714 | -0.28% | 130 | - | 0% | - | - |
| 05/26 | 716 | 716 | 716 | 716 | -0.56% | 610 | - | +0.28% | - | - |
| 05/25 | 720 | 720 | 720 | 720 | +1.27% | 80 | - | +0.84% | - | - |
| 05/22 | 710 | 711 | 710 | 711 | 0% | 110 | - | -0.28% | - | - |
| 05/21 | 711 | 711 | 711 | 711 | +0.99% | 10 | - | -0.28% | - | - |
| 05/18 | 704 | 704 | 704 | 704 | -0.71% | 200 | - | -1.26% | - | - |
| 05/15 | 709 | 709 | 709 | 709 | -1.53% | 10 | - | -0.56% | - | - |
| 05/14 | 720 | 720 | 720 | 720 | -0.41% | 10 | - | +0.84% | - | - |
| 05/13 | 723 | 723 | 723 | 723 | +1.54% | 10 | - | +1.4% | - | - |
| 05/12 | 712 | 712 | 712 | 712 | -0.14% | 3,500 | - | -0.14% | - | - |
| 05/11 | 713 | 713 | 713 | 713 | -0.14% | 40 | - | 0% | - | - |
| 05/08 | 714 | 714 | 714 | 714 | -0.14% | 10 | - | +0.14% | - | - |
| 05/07 | 715 | 715 | 715 | 715 | +0.56% | 20 | - | +0.28% | - | - |
| 05/01 | 711 | 711 | 711 | 711 | +0.14% | 2,440 | - | -0.28% | - | - |
| 04/30 | 724 | 724 | 710 | 710 | -0.42% | 110 | - | -0.56% | - | - |
| 04/24 | 713 | 713 | 713 | 713 | -0.56% | 10 | - | -0.14% | - | - |
| 04/21 | 717 | 717 | 717 | 717 | +0.14% | 50 | - | +0.28% | - | - |
| 04/20 | 716 | 716 | 716 | 716 | +0.42% | 10 | - | +0.28% | - | - |
| 04/16 | 713 | 713 | 713 | 713 | +0.42% | 20 | - | -0.28% | - | - |
| 04/14 | 710 | 710 | 710 | 710 | 0% | 10 | - | -0.7% | - | - |
| 04/13 | 710 | 710 | 709 | 710 | -0.98% | 120 | - | -0.84% | - | - |
| 04/08 | 713 | 717 | 713 | 717 | +0.56% | 340 | - | 0% | - | - |
| 04/07 | 713 | 713 | 713 | 713 | -0.28% | 20 | - | -0.7% | - | - |
| 04/06 | 717 | 717 | 715 | 715 | 0% | 20 | - | -0.56% | - | - |
| 04/03 | 717 | 717 | 700 | 715 | +0.14% | 290 | - | -0.69% | - | - |
| 04/02 | 716 | 716 | 714 | 714 | 0% | 310 | - | -0.83% | - | - |
| 04/01 | 715 | 715 | 714 | 714 | +0.56% | 20 | - | -0.97% | - | - |
| 03/31 | 709 | 710 | 709 | 710 | +0.42% | 4,610 | - | -1.66% | - | - |
| 03/30 | 708 | 708 | 707 | 707 | -0.14% | 1,810 | - | -2.08% | - | - |
| 03/27 | 709 | 709 | 708 | 708 | -0.84% | 30 | - | -2.07% | - | - |
| 03/26 | 714 | 714 | 714 | 714 | 0% | 10 | - | -1.38% | - | - |
| 03/24 | 714 | 714 | 714 | 714 | 0% | 10 | - | -1.52% | - | - |
| 03/23 | 717 | 717 | 714 | 714 | -0.14% | 110 | - | -1.52% | - | - |
| 03/19 | 716 | 716 | 715 | 715 | -0.56% | 120 | - | -1.52% | - | - |
| 03/18 | 719 | 719 | 719 | 719 | +0.42% | 10 | - | -0.96% | - | - |
| 03/17 | 716 | 716 | 716 | 716 | 0% | 300 | - | -1.38% | - | - |
| 03/16 | 730 | 730 | 716 | 716 | 0% | 120 | - | -1.51% | - | - |
| 03/13 | 716 | 716 | 716 | 716 | 0% | 160 | - | -1.51% | - | - |
| 03/12 | 731 | 731 | 716 | 716 | -0.83% | 130 | - | -1.51% | - | - |
| 03/11 | 720 | 722 | 720 | 722 | 0% | 20 | - | -0.82% | - | - |
| 03/10 | 722 | 722 | 722 | 722 | +0.84% | 70 | - | -0.82% | - | - |
| 03/09 | 741 | 741 | 716 | 716 | -1.38% | 570 | - | -1.65% | - | - |
| 03/06 | 726 | 726 | 726 | 726 | 0% | 10 | - | -0.27% | - | - |
| 03/05 | 729 | 729 | 726 | 726 | -0.95% | 140 | - | -0.27% | - | - |
| 03/04 | 733 | 733 | 733 | 733 | -0.14% | 20 | - | +0.69% | - | - |
| 03/03 | 734 | 734 | 734 | 734 | -0.41% | 100 | - | +0.82% | - | - |
| 03/02 | 739 | 739 | 737 | 737 | +0.27% | 33,150 | - | +1.24% | - | - |
| 02/27 | 735 | 735 | 735 | 735 | +0.68% | 10 | - | +1.1% | - | - |
| 02/26 | 730 | 730 | 730 | 730 | -0.41% | 10 | - | +0.41% | - | - |
| 02/24 | 733 | 733 | 733 | 733 | 0% | 40 | - | +0.96% | - | - |
| 02/20 | 733 | 733 | 733 | 733 | +0.41% | 70 | - | +0.96% | - | - |
| 02/16 | 731 | 731 | 730 | 730 | 0% | 20 | - | +0.55% | - | - |
| 02/13 | 731 | 731 | 730 | 730 | +0.41% | 20 | - | +0.69% | - | - |
| 02/12 | 727 | 727 | 727 | 727 | 0% | 100 | - | +0.28% | - | - |
| 02/10 | 727 | 727 | 727 | 727 | +0.14% | 10 | - | +0.28% | - | - |
| 02/09 | 727 | 727 | 726 | 726 | -0.14% | 310 | - | +0.14% | - | - |
| 02/06 | 729 | 729 | 727 | 727 | +0.14% | 20,010 | - | +0.41% | - | - |
| 02/02 | 727 | 727 | 725 | 726 | -0.14% | 62,140 | - | +0.28% | - | - |
| 01/30 | 727 | 727 | 727 | 727 | +0.41% | 10 | - | +0.41% | - | - |
| 01/28 | 724 | 724 | 724 | 724 | -0.14% | 160 | - | 0% | - | - |
| 01/27 | 725 | 725 | 725 | 725 | +0.14% | 10 | - | +0.14% | - | - |
| 01/26 | 724 | 724 | 724 | 724 | +0.14% | 10 | - | 0% | - | - |
| 01/23 | 723 | 723 | 723 | 723 | -0.28% | 100 | - | -0.14% | - | - |
| 01/22 | 725 | 725 | 725 | 725 | 0% | 20 | - | +0.14% | - | - |
| 01/21 | 725 | 725 | 725 | 725 | -0.14% | 20 | - | +0.14% | - | - |
| 01/20 | 727 | 727 | 726 | 726 | -0.14% | 50,020 | - | +0.41% | - | - |
| 01/19 | 719 | 727 | 719 | 727 | -0.41% | 120 | - | +0.55% | - | - |
| 01/16 | 730 | 730 | 730 | 730 | +0.55% | 40 | - | +0.97% | - | - |
| 01/14 | 726 | 726 | 726 | 726 | 0% | 110 | - | +0.41% | - | - |
| 01/13 | 726 | 726 | 726 | 726 | +0.28% | 10 | - | +0.28% | - | - |
| 01/09 | 725 | 725 | 724 | 724 | -0.14% | 1,470 | - | 0% | - | - |
| 01/08 | 725 | 725 | 725 | 725 | +0.14% | 1,280 | - | +0.14% | - | - |
| 01/07 | 724 | 724 | 724 | 724 | +0.42% | 10 | - | -0.14% | - | - |
| 01/06 | 722 | 722 | 721 | 721 | 0% | 30 | - | -0.55% | - | - |
| 01/05 | 721 | 721 | 721 | 721 | -0.41% | 390 | - | -0.69% | - | - |
| 2025 |
| 12/30 | 724 | 724 | 724 | 724 | +0.14% | 10 | - | -0.41% | - | - |
| 12/29 | 722 | 723 | 722 | 723 | -0.14% | 680 | - | -0.55% | - | - |
| 12/26 | 719 | 724 | 719 | 724 | +0.14% | 360 | - | -0.55% | - | - |
| 12/24 | 723 | 723 | 722 | 723 | +0.28% | 610 | - | -0.69% | - | - |
| 12/23 | 720 | 721 | 720 | 721 | +0.28% | 910 | - | -0.96% | - | - |
| 12/22 | 720 | 720 | 719 | 719 | -0.55% | 1,060 | - | -1.37% | - | - |
| 12/19 | 723 | 723 | 723 | 723 | 0% | 10 | - | -0.96% | - | - |
| 12/18 | 723 | 723 | 723 | 723 | 0% | 10 | - | -0.96% | - | - |
| 12/17 | 733 | 733 | 722 | 723 | +0.14% | 120 | - | -1.09% | - | - |
| 12/16 | 723 | 723 | 722 | 722 | +0.14% | 130 | - | -1.23% | - | - |
| 12/15 | 721 | 723 | 721 | 721 | -0.14% | 330 | - | -1.5% | - | - |
| 12/12 | 723 | 723 | 721 | 722 | -0.28% | 310 | - | -1.5% | - | - |
| 12/11 | 724 | 724 | 724 | 724 | +0.14% | 180 | - | -1.23% | - | - |
| 12/10 | 722 | 723 | 721 | 723 | +0.14% | 80 | - | -1.5% | - | - |
| 12/09 | 721 | 723 | 721 | 722 | -0.41% | 130 | - | -1.63% | - | - |
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 |
|---|
2023年
9月期 | 914
5/12 | 764
9/29 | 142,380
9/29 |
2024年
3月期 | 909
8/6 | 751
10/4 | 447,710
7/18 |
2025年
3月期 | 795
10/3 | 720
3/12 | 90,830
1/15 |
2026年
3月期 | 747
11/4 | 707
3/30 | 62,140
2/2 |
| 最新 | 706
2026/6/11 | 320 |
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。
