2513 NEXT FUNDS外国株式・MSCI-KOKUSAI指数(為替ヘッジ…
NEXT FUNDS外国株式・MSCI-KOKUSAI指数(為替ヘッジなし)連動型上場投信（2513）の時価総額の推移
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 3,575 | 3,593 | 3,550 | 3,561 | -0.92% | 4,138 | - | -1.85% | - | - |
| 09/03 | 3,620 | 3,620 | 3,578 | 3,594 | -0.72% | 3,190 | - | -0.94% | - | - |
| 09/02 | 3,652 | 3,675 | 3,608 | 3,620 | -1.63% | 60,346 | - | -0.25% | - | - |
| 09/01 | 3,646 | 3,750 | 3,637 | 3,680 | +0.71% | 394,981 | - | +1.43% | - | - |
| 08/31 | 3,650 | 3,654 | 3,643 | 3,654 | -0.08% | 1,217 | - | +0.77% | - | - |
| 08/28 | 3,651 | 3,662 | 3,651 | 3,657 | +0.27% | 3,413 | - | +0.91% | - | - |
| 08/27 | 3,657 | 3,660 | 3,647 | 3,647 | -0.16% | 22,932 | - | +0.66% | - | - |
| 08/26 | 3,648 | 3,653 | 3,628 | 3,653 | +0.3% | 43,067 | - | +0.86% | - | - |
| 08/25 | 3,632 | 3,642 | 3,623 | 3,642 | +0.44% | 1,845 | - | +0.64% | - | - |
| 08/24 | 3,666 | 3,666 | 3,621 | 3,626 | +0.14% | 6,312 | - | +0.22% | - | - |
| 08/21 | 3,614 | 3,622 | 3,614 | 3,621 | -0.36% | 75,645 | - | +0.08% | - | - |
| 08/20 | 3,628 | 3,635 | 3,622 | 3,634 | +0.11% | 46,980 | - | +0.44% | - | - |
| 08/19 | 3,656 | 3,656 | 3,624 | 3,630 | -0.68% | 77,463 | - | +0.33% | - | - |
| 08/18 | 3,664 | 3,664 | 3,649 | 3,655 | -0.6% | 39,829 | - | +1.05% | - | - |
| 08/17 | 3,680 | 3,680 | 3,667 | 3,677 | -0.11% | 41,170 | - | +1.69% | - | - |
| 08/14 | 3,690 | 3,690 | 3,676 | 3,681 | +0.35% | 48,368 | - | +1.88% | - | - |
| 08/13 | 3,656 | 3,668 | 3,656 | 3,668 | +0.27% | 45,359 | - | +1.61% | - | - |
| 08/12 | 3,660 | 3,660 | 3,650 | 3,658 | +0.38% | 1,988 | - | +1.41% | - | - |
| 08/10 | 3,625 | 3,644 | 3,622 | 3,644 | +0.72% | 15,427 | - | +1.05% | - | - |
| 08/07 | 3,626 | 3,626 | 3,612 | 3,618 | +0.06% | 23,306 | - | +0.39% | - | - |
| 08/06 | 3,610 | 3,616 | 3,607 | 3,616 | -0.11% | 16,608 | - | +0.39% | - | - |
| 08/05 | 3,607 | 3,620 | 3,607 | 3,620 | +1.69% | 6,955 | - | +0.53% | - | - |
| 08/04 | 3,557 | 3,565 | 3,544 | 3,560 | +1.63% | 52,948 | - | -1.08% | - | - |
| 08/03 | 3,541 | 3,541 | 3,474 | 3,503 | -1.96% | 139,047 | - | -2.64% | - | - |
| 07/31 | 3,571 | 3,580 | 3,566 | 3,573 | -0.17% | 71,020 | - | -0.69% | - | - |
| 07/30 | 3,562 | 3,586 | 3,562 | 3,579 | -1.05% | 26,012 | - | -0.5% | - | - |
| 07/29 | 3,629 | 3,634 | 3,597 | 3,617 | +0.56% | 4,617 | - | +0.56% | - | - |
| 07/28 | 3,603 | 3,607 | 3,595 | 3,597 | -0.96% | 1,383 | - | +0.11% | - | - |
| 07/27 | 3,631 | 3,633 | 3,617 | 3,632 | +0.86% | 2,053 | - | +1.11% | - | - |
| 07/24 | 3,599 | 3,604 | 3,592 | 3,601 | -0.63% | 414 | - | +0.33% | - | - |
| 07/23 | 3,612 | 3,626 | 3,612 | 3,624 | +0.36% | 11,729 | - | +0.98% | - | - |
| 07/22 | 3,621 | 3,627 | 3,611 | 3,611 | +0.42% | 8,591 | - | +0.7% | - | - |
| 07/21 | 3,584 | 3,601 | 3,578 | 3,596 | -0.14% | 8,194 | - | +0.31% | - | - |
| 07/17 | 3,618 | 3,618 | 3,591 | 3,601 | -0.96% | 12,054 | - | +0.47% | - | - |
| 07/16 | 3,626 | 3,637 | 3,626 | 3,636 | +0.22% | 3,333 | - | +1.54% | - | - |
| 07/15 | 3,624 | 3,628 | 3,614 | 3,628 | +0.42% | 3,617 | - | +1.51% | - | - |
| 07/14 | 3,604 | 3,614 | 3,592 | 3,613 | -0.17% | 63,294 | - | +1.26% | - | - |
| 07/13 | 3,613 | 3,619 | 3,594 | 3,619 | 0% | 60,267 | - | +1.54% | - | - |
| 07/10 | 3,618 | 3,619 | 3,592 | 3,619 | +0.5% | 90,919 | - | +1.69% | - | - |
| 07/09 | 3,590 | 3,601 | 3,588 | 3,601 | -0.25% | 31,788 | - | +1.27% | - | - |
| 07/08 | 3,597 | 3,610 | 3,590 | 3,610 | 0% | 58,475 | - | +1.58% | - | - |
| 07/07 | 3,618 | 3,620 | 3,597 | 3,610 | -0.08% | 46,917 | - | +1.6% | - | - |
| 07/06 | 3,597 | 3,613 | 3,591 | 3,613 | +0.5% | 4,517 | - | +1.75% | - | - |
| 07/03 | 3,573 | 3,750 | 3,573 | 3,595 | +0.39% | 105,277 | - | +1.3% | - | - |
| 07/02 | 3,591 | 3,597 | 3,581 | 3,581 | -0.08% | 2,486 | - | +0.93% | - | - |
| 07/01 | 3,577 | 3,594 | 3,577 | 3,584 | +0.65% | 58,320 | - | +1.07% | - | - |
| 06/30 | 3,556 | 3,566 | 3,552 | 3,561 | +0.25% | 14,094 | - | +0.48% | - | - |
| 06/29 | 3,536 | 3,552 | 3,516 | 3,552 | +1.4% | 107,570 | - | +0.25% | - | - |
| 06/26 | 3,517 | 3,523 | 3,488 | 3,503 | -0.85% | 12,869 | - | -1.1% | - | - |
| 06/25 | 3,533 | 3,539 | 3,524 | 3,533 | -1.48% | 62,896 | - | -0.25% | - | - |
| 06/24 | 3,522 | 3,586 | 3,514 | 3,586 | +1.73% | 126,796 | - | +1.3% | - | - |
| 06/23 | 3,535 | 3,561 | 3,524 | 3,525 | -1.26% | 17,845 | - | -0.25% | - | - |
| 06/22 | 3,539 | 3,570 | 3,539 | 3,570 | +0.28% | 169,272 | - | +1.1% | - | - |
| 06/19 | 3,580 | 3,584 | 3,548 | 3,560 | -0.61% | 19,699 | - | +0.94% | - | - |
| 06/18 | 3,550 | 3,582 | 3,544 | 3,582 | +0.34% | 75,118 | - | +1.67% | - | - |
| 06/17 | 3,552 | 3,574 | 3,552 | 3,570 | -0.2% | 1,130 | - | +1.45% | - | - |
| 06/16 | 3,567 | 3,577 | 3,565 | 3,577 | 0% | 6,336 | - | +1.82% | - | - |
| 06/15 | 3,550 | 3,577 | 3,550 | 3,577 | +1.88% | 103,392 | - | +1.97% | - | - |
| 06/12 | 3,512 | 3,518 | 3,500 | 3,511 | +1.21% | 54,925 | - | +0.26% | - | - |
| 06/11 | 3,436 | 3,469 | 3,430 | 3,469 | -0.49% | 8,381 | - | -0.83% | - | - |
| 06/10 | 3,493 | 3,493 | 3,475 | 3,486 | -0.6% | 10,463 | - | -0.26% | - | - |
| 06/09 | 3,496 | 3,508 | 3,482 | 3,507 | +0.63% | 1,052 | - | +0.52% | - | - |
| 06/08 | 3,494 | 3,506 | 3,480 | 3,485 | -2.02% | 11,044 | - | +0.03% | - | - |
| 06/05 | 3,558 | 3,560 | 3,549 | 3,557 | +0.23% | 64,520 | - | +2.24% | - | - |
| 06/04 | 3,550 | 3,550 | 3,535 | 3,549 | -1% | 16,011 | - | +2.22% | - | - |
| 06/03 | 3,568 | 3,587 | 3,568 | 3,585 | +0.59% | 2,191 | - | +3.46% | - | - |
| 06/02 | 3,560 | 3,564 | 3,550 | 3,564 | -0.03% | 32,773 | - | +3.1% | - | - |
| 06/01 | 3,560 | 3,572 | 3,559 | 3,565 | +0.25% | 12,587 | - | +3.36% | - | - |
| 05/29 | 3,553 | 3,556 | 3,541 | 3,556 | +0.77% | 53,310 | - | +3.31% | - | - |
| 05/28 | 3,536 | 3,539 | 3,512 | 3,529 | -0.11% | 158,061 | - | +2.8% | - | - |
| 05/27 | 3,537 | 3,541 | 3,529 | 3,533 | -0.08% | 77,221 | - | +3.09% | - | - |
| 05/26 | 3,539 | 3,539 | 3,528 | 3,536 | -0.08% | 44,940 | - | +3.42% | - | - |
| 05/25 | 3,509 | 3,539 | 3,509 | 3,539 | +1.11% | 19,164 | - | +3.78% | - | - |
| 05/22 | 3,498 | 3,507 | 3,497 | 3,500 | +0.69% | 75,633 | - | +2.94% | - | - |
| 05/21 | 3,469 | 3,482 | 3,466 | 3,476 | +0.9% | 4,030 | - | +2.54% | - | - |
| 05/20 | 3,438 | 3,445 | 3,430 | 3,445 | -0.38% | 61,993 | - | +1.89% | - | - |
| 05/19 | 3,463 | 3,466 | 3,446 | 3,458 | -0.2% | 31,386 | - | +2.55% | - | - |
| 05/18 | 3,445 | 3,465 | 3,428 | 3,465 | 0% | 25,774 | - | +3.03% | - | - |
| 05/15 | 3,531 | 3,531 | 3,458 | 3,465 | +0.12% | 39,204 | - | +3.43% | - | - |
| 05/14 | 3,452 | 3,465 | 3,452 | 3,461 | +0.61% | 1,633 | - | +3.68% | - | - |
| 05/13 | 3,424 | 3,446 | 3,423 | 3,440 | +0.29% | 12,357 | - | +3.46% | - | - |
| 05/12 | 3,431 | 3,437 | 3,404 | 3,430 | -0.09% | 95,489 | - | +3.56% | - | - |
| 05/11 | 3,425 | 3,433 | 3,402 | 3,433 | +0.82% | 20,334 | - | +4.03% | - | - |
| 05/08 | 3,409 | 3,409 | 3,389 | 3,405 | +0.29% | 14,237 | - | +3.68% | - | - |
| 05/07 | 3,397 | 3,411 | 3,393 | 3,395 | +1.31% | 64,861 | - | +3.82% | - | - |
| 05/01 | 3,376 | 3,500 | 3,351 | 3,351 | -0.71% | 266,712 | - | +2.82% | - | - |
| 04/30 | 3,378 | 3,428 | 3,375 | 3,375 | +0.03% | 59,611 | - | +3.88% | - | - |
| 04/28 | 3,388 | 3,390 | 3,372 | 3,374 | -0.21% | 7,876 | - | +4.17% | - | - |
| 04/27 | 3,379 | 3,389 | 3,378 | 3,381 | +0.3% | 67,810 | - | +4.74% | - | - |
| 04/24 | 3,376 | 3,380 | 3,366 | 3,371 | -0.03% | 4,863 | - | +4.82% | - | - |
| 04/23 | 3,376 | 3,377 | 3,353 | 3,372 | +0.09% | 10,141 | - | +5.14% | - | - |
| 04/22 | 3,366 | 3,374 | 3,365 | 3,369 | -0.35% | 21,510 | - | +5.28% | - | - |
| 04/21 | 3,369 | 3,381 | 3,369 | 3,381 | +0.84% | 1,545 | - | +5.92% | - | - |
| 04/20 | 3,356 | 3,360 | 3,352 | 3,353 | -0.45% | 28,800 | - | +5.34% | - | - |
| 04/17 | 3,341 | 3,368 | 3,341 | 3,368 | +0.81% | 15,372 | - | +6.05% | - | - |
| 04/16 | 3,334 | 3,341 | 3,334 | 3,341 | +0.88% | 82,483 | - | +5.43% | - | - |
| 04/15 | 3,300 | 3,319 | 3,300 | 3,312 | +0.67% | 34,825 | - | +4.71% | - | - |
| 04/14 | 3,286 | 3,290 | 3,280 | 3,290 | +1.61% | 74,530 | - | +4.18% | - | - |
| 04/13 | 3,225 | 3,238 | 3,225 | 3,238 | -0.49% | 10,572 | - | +2.7% | - | - |
| 04/10 | 3,247 | 3,255 | 3,245 | 3,254 | +0.84% | 41,517 | - | +3.24% | - | - |
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 | 1,102 3/29 | 926 3/26 | 58,060 4/3 | ||
| 2019年 3月期 | 1,088 10/4 10/1 | 852 12/26 | 220,320 8/26 | ||
| 2020年 3月期 | 1,208 2/21 2/20 | 757 3/23 | 294,160 8/25 | ||
| 2021年 3月期 | 1,585 9/3 | 1,061 10/30 | 320,450 2/1 | ||
| 2022年 3月期 | 1,771 9/13 | 1,460 3/8 | 544,050 12/21 | ||
| 2023年 3月期 | 2,022 9/4 | 1,535 12/26 | 444,770 11/30 | ||
| 2024年 3月期 | 2,690 7/11 | 1,864 10/30 | 168,240 7/25 | ||
| 2025年 3月期 | 2,929 9/29 | 2,098 4/9 | 515,900 4/9 | ||
| 2026年 3月期 | 3,334 3/5 | 2,894 10/1 | 249,051 1/5 | ||
| 最新 | 3,561 2026/9/4 | 4,138 | |||
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。
