NEXT FUNDS外国債券・FTSE世界国債インデックス(除く日本・為替ヘッジあり)連動型上場投信（2512）の株価チャート
株価
4/17
- 前日 (4/16)
- 738
- 始値
- 735
- 高値
- 737
- 安値
- 735
- 終値 -0.14%
- 737
- 出来高 +999.99%
- 380,500
乖離率
- 株価（5日）
移動平均値 - 0%
737 - 株価（25日）
移動平均値 - 0%
737 - 出来高（5日）
移動平均値 - +347.6%
85,008
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 735 | 737 | 735 | 737 | -0.14% | 380,500 | - | 0% | - | - |
| 04/16 | 740 | 740 | 737 | 738 | -0.14% | 5,170 | - | +0.14% | - | - |
| 04/15 | 737 | 739 | 737 | 739 | +0.27% | 11,970 | - | +0.27% | - | - |
| 04/14 | 737 | 738 | 736 | 737 | +0.14% | 6,960 | - | 0% | - | - |
| 04/13 | 735 | 736 | 733 | 736 | -0.14% | 20,440 | - | -0.27% | - | - |
| 04/10 | 739 | 739 | 736 | 737 | -0.14% | 840 | - | -0.14% | - | - |
| 04/09 | 742 | 742 | 737 | 738 | -0.4% | 58,690 | - | -0.14% | - | - |
| 04/08 | 740 | 741 | 736 | 741 | +0.95% | 14,720 | - | +0.14% | - | - |
| 04/07 | 736 | 736 | 734 | 734 | -0.27% | 73,470 | - | -0.94% | - | - |
| 04/06 | 749 | 757 | 736 | 736 | -2.77% | 26,780 | - | -0.94% | - | - |
| 04/03 | 749 | 760 | 744 | 757 | +1.75% | 17,410 | - | +1.75% | - | - |
| 04/02 | 737 | 746 | 736 | 744 | +1.09% | 82,560 | - | 0% | - | - |
| 04/01 | 736 | 737 | 735 | 736 | +0.27% | 25,480 | - | -1.08% | - | - |
| 03/31 | 733 | 735 | 732 | 734 | +0.14% | 247,820 | - | -1.48% | - | - |
| 03/30 | 731 | 733 | 729 | 733 | +0.27% | 540,490 | - | -1.74% | - | - |
| 03/27 | 732 | 732 | 731 | 731 | -0.41% | 5,100 | - | -2.14% | - | - |
| 03/26 | 735 | 735 | 733 | 734 | 0% | 61,740 | - | -2% | - | - |
| 03/25 | 734 | 734 | 733 | 734 | +0.27% | 105,160 | - | -2% | - | - |
| 03/24 | 734 | 735 | 731 | 732 | +0.41% | 12,300 | - | -2.53% | - | - |
| 03/23 | 733 | 733 | 729 | 729 | -1.09% | 284,990 | - | -3.06% | - | - |
| 03/19 | 737 | 737 | 736 | 737 | -0.41% | 324,530 | - | -2.12% | - | - |
| 03/18 | 740 | 741 | 738 | 740 | +0.41% | 7,850 | - | -1.86% | - | - |
| 03/17 | 737 | 738 | 737 | 737 | 0% | 19,430 | - | -2.25% | - | - |
| 03/16 | 738 | 738 | 737 | 737 | 0% | 19,210 | - | -2.38% | - | - |
| 03/13 | 740 | 740 | 737 | 737 | -0.41% | 503,270 | - | -2.51% | - | - |
| 03/12 | 739 | 740 | 737 | 740 | -0.27% | 12,500 | - | -2.12% | - | - |
| 03/11 | 743 | 743 | 742 | 742 | -0.13% | 12,080 | - | -1.98% | - | - |
| 03/10 | 744 | 744 | 742 | 743 | +0.27% | 6,700 | - | -1.85% | - | - |
| 03/09 | 745 | 745 | 739 | 741 | -0.54% | 574,710 | - | -2.24% | - | - |
| 03/06 | 757 | 757 | 742 | 745 | -1.59% | 722,800 | - | -1.72% | - | - |
| 03/05 | 771 | 774 | 756 | 757 | -1.3% | 15,650 | - | -0.13% | - | - |
| 03/04 | 774 | 784 | 759 | 767 | -0.9% | 16,830 | - | +1.19% | - | - |
| 03/03 | 770 | 780 | 768 | 774 | +0.52% | 22,030 | - | +2.11% | - | - |
| 03/02 | 764 | 774 | 762 | 770 | +1.05% | 218,650 | - | +1.72% | - | - |
| 02/27 | 760 | 762 | 760 | 762 | +0.26% | 202,890 | - | +0.79% | - | - |
| 02/26 | 760 | 761 | 759 | 760 | 0% | 10,700 | - | +0.66% | - | - |
| 02/25 | 761 | 761 | 759 | 760 | 0% | 10,560 | - | +0.66% | - | - |
| 02/24 | 761 | 761 | 759 | 760 | +0.13% | 8,370 | - | +0.66% | - | - |
| 02/20 | 760 | 760 | 759 | 759 | +0.13% | 256,480 | - | +0.53% | - | - |
| 02/19 | 758 | 759 | 757 | 758 | 0% | 342,690 | - | +0.4% | - | - |
| 02/18 | 758 | 759 | 758 | 758 | 0% | 144,830 | - | +0.4% | - | - |
| 02/17 | 760 | 760 | 757 | 758 | -1.04% | 15,860 | - | +0.4% | - | - |
| 02/16 | 768 | 772 | 764 | 766 | -0.26% | 28,280 | - | +1.59% | - | - |
| 02/13 | 756 | 769 | 756 | 768 | +1.72% | 239,100 | - | +1.86% | - | - |
| 02/12 | 753 | 755 | 753 | 755 | +0.13% | 14,580 | - | +0.27% | - | - |
| 02/10 | 753 | 754 | 752 | 754 | +0.13% | 51,200 | - | +0.13% | - | - |
| 02/09 | 753 | 754 | 752 | 753 | 0% | 319,920 | - | 0% | - | - |
| 02/06 | 750 | 753 | 750 | 753 | +0.13% | 286,940 | - | 0% | - | - |
| 02/05 | 750 | 752 | 750 | 752 | 0% | 12,390 | - | -0.13% | - | - |
| 02/04 | 752 | 752 | 751 | 752 | 0% | 15,990 | - | -0.13% | - | - |
| 02/03 | 754 | 754 | 751 | 752 | 0% | 32,310 | - | -0.13% | - | - |
| 02/02 | 754 | 754 | 751 | 752 | 0% | 28,860 | - | -0.13% | - | - |
| 01/30 | 753 | 753 | 752 | 752 | 0% | 3,280 | - | -0.13% | - | - |
| 01/29 | 753 | 753 | 751 | 752 | -0.13% | 25,760 | - | -0.13% | - | - |
| 01/28 | 753 | 753 | 751 | 753 | 0% | 24,160 | - | 0% | - | - |
| 01/27 | 753 | 753 | 752 | 753 | +0.13% | 116,720 | - | 0% | - | - |
| 01/26 | 753 | 753 | 752 | 752 | 0% | 8,780 | - | -0.13% | - | - |
| 01/23 | 752 | 752 | 750 | 752 | +0.13% | 3,200 | - | -0.13% | - | - |
| 01/22 | 752 | 752 | 750 | 751 | 0% | 18,920 | - | -0.27% | - | - |
| 01/21 | 752 | 752 | 750 | 751 | -0.27% | 22,380 | - | -0.27% | - | - |
| 01/20 | 754 | 754 | 751 | 753 | 0% | 10,430 | - | 0% | - | - |
| 01/19 | 753 | 757 | 751 | 753 | -1.95% | 5,380 | - | 0% | - | - |
| 01/16 | 755 | 770 | 753 | 768 | +1.72% | 174,690 | - | +1.99% | - | - |
| 01/15 | 754 | 755 | 753 | 755 | +0.13% | 28,750 | - | +0.4% | - | - |
| 01/14 | 752 | 754 | 751 | 754 | +0.4% | 266,460 | - | +0.27% | - | - |
| 01/13 | 753 | 753 | 751 | 751 | -0.27% | 454,750 | - | -0.13% | - | - |
| 01/09 | 754 | 754 | 751 | 753 | -0.13% | 89,630 | - | +0.13% | - | - |
| 01/08 | 752 | 754 | 752 | 754 | 0% | 11,940 | - | +0.27% | - | - |
| 01/07 | 752 | 754 | 751 | 754 | +0.53% | 209,450 | - | +0.27% | - | - |
| 01/06 | 752 | 752 | 749 | 750 | 0% | 4,090 | - | -0.4% | - | - |
| 01/05 | 749 | 751 | 748 | 750 | -0.4% | 24,090 | - | -0.4% | - | - |
| 2025 | ||||||||||
| 12/30 | 750 | 754 | 750 | 753 | 0% | 2,360 | - | 0% | - | - |
| 12/29 | 751 | 753 | 751 | 753 | +0.27% | 7,980 | - | 0% | - | - |
| 12/26 | 751 | 753 | 751 | 751 | -0.27% | 2,940 | - | -0.27% | - | - |
| 12/25 | 752 | 753 | 752 | 753 | +0.13% | 38,670 | - | 0% | - | - |
| 12/24 | 752 | 752 | 750 | 752 | 0% | 18,220 | - | -0.27% | - | - |
| 12/23 | 749 | 752 | 749 | 752 | +0.4% | 38,830 | - | -0.27% | - | - |
| 12/22 | 751 | 751 | 749 | 749 | -0.4% | 20,350 | - | -0.66% | - | - |
| 12/19 | 751 | 753 | 751 | 752 | 0% | 1,030 | - | -0.27% | - | - |
| 12/18 | 751 | 752 | 750 | 752 | +0.13% | 122,930 | - | -0.27% | - | - |
| 12/17 | 750 | 752 | 750 | 751 | 0% | 4,920 | - | -0.4% | - | - |
| 12/16 | 750 | 752 | 750 | 751 | 0% | 21,780 | - | -0.4% | - | - |
| 12/15 | 752 | 752 | 750 | 751 | -0.13% | 72,560 | - | -0.53% | - | - |
| 12/12 | 752 | 752 | 751 | 752 | -0.13% | 2,340 | - | -0.4% | - | - |
| 12/11 | 753 | 753 | 751 | 753 | +0.27% | 11,180 | - | -0.26% | - | - |
| 12/10 | 751 | 751 | 750 | 751 | -1.18% | 6,080 | - | -0.53% | - | - |
| 12/09 | 751 | 760 | 750 | 760 | +1.06% | 326,520 | - | +0.66% | - | - |
| 12/08 | 753 | 753 | 752 | 752 | -0.27% | 144,610 | - | -0.4% | - | - |
| 12/05 | 754 | 754 | 753 | 754 | +0.13% | 5,310 | - | -0.13% | - | - |
| 12/04 | 756 | 756 | 753 | 753 | -0.26% | 16,060 | - | -0.26% | - | - |
| 12/03 | 753 | 755 | 753 | 755 | +0.27% | 191,370 | - | -0.13% | - | - |
| 12/02 | 755 | 755 | 753 | 753 | -0.26% | 15,160 | - | -0.4% | - | - |
| 12/01 | 756 | 757 | 755 | 755 | -0.92% | 8,730 | - | -0.13% | - | - |
| 11/28 | 756 | 762 | 756 | 762 | +0.79% | 34,470 | - | +0.79% | - | - |
| 11/27 | 757 | 759 | 756 | 756 | -0.13% | 127,180 | - | 0% | - | - |
| 11/26 | 759 | 759 | 756 | 757 | +0.26% | 1,740 | - | +0.13% | - | - |
| 11/25 | 756 | 757 | 755 | 755 | +0.27% | 20,060 | - | -0.26% | - | - |
| 11/21 | 753 | 755 | 753 | 753 | 0% | 17,120 | - | -0.53% | - | - |
| 11/20 | 754 | 755 | 753 | 753 | -0.13% | 12,230 | - | -0.53% | - | - |
| 11/19 | 753 | 756 | 753 | 754 | -0.13% | 192,510 | - | -0.4% | - | - |
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 | |
| 2018年 3月期 | 1,008 12/13 12/12 | 964 9/26 9/25 他2件 | 5,580 12/20 | +0.86% 7/12 | -1.24% 2/6 |
| 2019年 3月期 | 1,077 9/2 | 956 10/17 10/16 他3件 | 100,650 8/7 | +1.94% 8/21 | -1.56% 9/17 |
| 2020年 3月期 | 1,072 8/5 | 1,004 12/23 | 189,130 8/26 | +1.71% 2/14 | -2.12% 3/19 |
| 2021年 3月期 | 1,085 12/28 | 1,004 5/20 | 1,080,940 8/25 | +1.31% 7/21 | -2.24% 2/26 |
| 2022年 3月期 | 1,030 12/6 | 831 9/28 | 3,104,250 3/31 | +2.39% 8/2 | -4.35% 9/28 |
| 2023年 3月期 | 862 12/8 | 775 9/29 | 324,430 10/6 | +2.11% 11/25 | -2.5% 10/4 3/6 |
| 2024年 3月期 | 843 12/25 | 765 10/20 | 335,890 5/8 | +2.22% 12/18 | -1.52% 4/17 |
| 2025年 3月期 | 795 10/3 | 749 9/29 | 381,280 10/2 | +2.59% 3/6 | -1.75% 3/10 |
| 最新 | 737 2026/4/17 | 380,500 | 0% 737 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/04/17 vs 2025/12/30
- -2%（0.98倍）
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。
