NEXT FUNDS外国株式・MSCI-KOKUSAI指数(為替ヘッジあり)連動型上場投信（2514）の株価チャート
株価
5/28
- 前日 (5/27)
- 2,007
- 始値
- 2,007
- 高値
- 2,007
- 安値
- 1,989
- 終値 -0.35%
- 2,000
- 出来高 +168.49%
- 784
乖離率
- 株価（5日）
移動平均値 - -0.2%
2,004 - 株価（25日）
移動平均値 - +2.2%
1,957 - 出来高（5日）
移動平均値 - -83.02%
4,618
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 2,007 | 2,007 | 1,989 | 2,000 | -0.35% | 784 | - | +2.2% | - | - |
| 05/27 | 2,013 | 2,013 | 2,000 | 2,007 | +0.05% | 292 | - | +2.76% | - | - |
| 05/26 | 2,001 | 2,007 | 2,001 | 2,006 | -0.4% | 18,974 | - | +2.92% | - | - |
| 05/25 | 2,020 | 2,020 | 2,001 | 2,014 | +1.16% | 2,856 | - | +3.6% | - | - |
| 05/22 | 1,981 | 1,991 | 1,981 | 1,991 | +0.56% | 182 | - | +2.73% | - | - |
| 05/21 | 1,980 | 1,980 | 1,972 | 1,980 | +0.81% | 725 | - | +2.48% | - | - |
| 05/20 | 1,947 | 1,964 | 1,947 | 1,964 | -0.05% | 17,796 | - | +1.92% | - | - |
| 05/19 | 1,971 | 1,971 | 1,958 | 1,965 | +0.56% | 4,219 | - | +2.24% | - | - |
| 05/18 | 1,970 | 1,970 | 1,948 | 1,954 | -1.21% | 498 | - | +1.93% | - | - |
| 05/15 | 2,004 | 2,004 | 1,974 | 1,978 | -0.2% | 265 | - | +3.51% | - | - |
| 05/14 | 2,050 | 2,050 | 1,950 | 1,982 | +0.61% | 14,296 | - | +4.1% | - | - |
| 05/13 | 1,954 | 1,972 | 1,943 | 1,970 | +0.15% | 6,988 | - | +3.9% | - | - |
| 05/12 | 1,973 | 1,975 | 1,962 | 1,967 | +0.1% | 6,536 | - | +4.18% | - | - |
| 05/11 | 1,956 | 1,965 | 1,955 | 1,965 | -0.35% | 1,647 | - | +4.47% | - | - |
| 05/08 | 1,931 | 1,972 | 1,931 | 1,972 | +0.31% | 10,409 | - | +5.34% | - | - |
| 05/07 | 2,014 | 2,014 | 1,961 | 1,966 | +1.65% | 5,590 | - | +5.59% | - | - |
| 05/01 | 1,938 | 2,065 | 1,904 | 1,934 | +1.9% | 119,303 | - | +4.31% | - | - |
| 04/30 | 1,909 | 1,913 | 1,898 | 1,898 | -1.15% | 5,310 | - | +2.71% | - | - |
| 04/28 | 1,914 | 1,924 | 1,914 | 1,920 | -0.05% | 107 | - | +4.18% | - | - |
| 04/27 | 1,920 | 1,924 | 1,915 | 1,921 | +0.52% | 1,135 | - | +4.57% | - | - |
| 04/24 | 1,909 | 1,915 | 1,907 | 1,911 | +0.16% | 6,457 | - | +4.43% | - | - |
| 04/23 | 1,933 | 1,933 | 1,901 | 1,908 | -0.26% | 625 | - | +4.55% | - | - |
| 04/22 | 1,916 | 1,916 | 1,911 | 1,913 | -0.62% | 19,714 | - | +4.99% | - | - |
| 04/21 | 1,916 | 1,925 | 1,916 | 1,925 | +0.73% | 679 | - | +5.89% | - | - |
| 04/20 | 1,907 | 1,912 | 1,906 | 1,911 | +0.53% | 33,408 | - | +5.41% | - | - |
| 04/17 | 1,929 | 1,929 | 1,899 | 1,901 | 0% | 147 | - | +5.09% | - | - |
| 04/16 | 1,899 | 1,901 | 1,898 | 1,901 | +0.69% | 2,180 | - | +5.26% | - | - |
| 04/15 | 1,888 | 1,890 | 1,886 | 1,888 | +1.02% | 3,244 | - | +4.66% | - | - |
| 04/14 | 1,861 | 1,869 | 1,861 | 1,869 | +1.69% | 985 | - | +3.72% | - | - |
| 04/13 | 1,838 | 1,838 | 1,830 | 1,838 | -0.76% | 3,217 | - | +2.17% | - | - |
| 04/10 | 1,852 | 1,854 | 1,848 | 1,852 | +0.54% | 1,958 | - | +2.95% | - | - |
| 04/09 | 1,842 | 1,843 | 1,839 | 1,842 | -0.43% | 7,921 | - | +2.33% | - | - |
| 04/08 | 1,826 | 1,850 | 1,826 | 1,850 | +3.18% | 4,252 | - | +2.78% | - | - |
| 04/07 | 1,796 | 1,797 | 1,791 | 1,793 | +0.11% | 558 | - | -0.39% | - | - |
| 04/06 | 1,778 | 1,792 | 1,769 | 1,791 | -0.06% | 1,303 | - | -0.67% | - | - |
| 04/03 | 1,791 | 1,795 | 1,785 | 1,792 | +1.41% | 10,679 | - | -0.83% | - | - |
| 04/02 | 1,825 | 1,825 | 1,766 | 1,767 | -1.01% | 74,126 | - | -2.48% | - | - |
| 04/01 | 1,779 | 1,786 | 1,777 | 1,785 | +2.47% | 18,276 | - | -1.71% | - | - |
| 03/31 | 1,735 | 1,745 | 1,720 | 1,742 | +0.4% | 55,512 | - | -4.29% | - | - |
| 03/30 | 1,726 | 1,735 | 1,716 | 1,735 | -1.64% | 4,984 | - | -4.98% | - | - |
| 03/27 | 1,763 | 1,765 | 1,759 | 1,764 | -0.9% | 928 | - | -3.71% | - | - |
| 03/26 | 1,799 | 1,799 | 1,775 | 1,780 | -0.34% | 5,928 | - | -3.05% | - | - |
| 03/25 | 1,795 | 1,795 | 1,783 | 1,786 | +1.08% | 2,663 | - | -2.88% | - | - |
| 03/24 | 1,769 | 1,781 | 1,764 | 1,767 | +1.38% | 2,238 | - | -4.12% | - | - |
| 03/23 | 1,752 | 1,755 | 1,743 | 1,743 | -2.73% | 35,698 | - | -5.63% | - | - |
| 03/19 | 1,793 | 1,799 | 1,791 | 1,792 | -2.13% | 1,826 | - | -3.29% | - | - |
| 03/18 | 1,821 | 1,831 | 1,821 | 1,831 | +1.44% | 1,958 | - | -1.4% | - | - |
| 03/17 | 1,814 | 1,814 | 1,805 | 1,805 | -0.28% | 637 | - | -2.9% | - | - |
| 03/16 | 1,806 | 1,810 | 1,803 | 1,810 | -0.17% | 622 | - | -2.74% | - | - |
| 03/13 | 1,811 | 1,818 | 1,809 | 1,813 | -0.17% | 3,107 | - | -2.68% | - | - |
| 03/12 | 1,825 | 1,825 | 1,814 | 1,816 | -1.47% | 3,083 | - | -2.68% | - | - |
| 03/11 | 1,856 | 1,856 | 1,842 | 1,843 | +0.38% | 37,602 | - | -1.44% | - | - |
| 03/10 | 1,831 | 1,839 | 1,829 | 1,836 | +2.23% | 983 | - | -1.87% | - | - |
| 03/09 | 1,813 | 1,814 | 1,778 | 1,796 | -3.08% | 67,346 | - | -4.06% | - | - |
| 03/06 | 1,850 | 1,855 | 1,849 | 1,853 | -0.16% | 31,281 | - | -1.23% | - | - |
| 03/05 | 1,858 | 1,867 | 1,856 | 1,856 | +0.43% | 38,676 | - | -1.22% | - | - |
| 03/04 | 1,858 | 1,859 | 1,843 | 1,848 | -1.02% | 67,899 | - | -1.7% | - | - |
| 03/03 | 1,882 | 1,882 | 1,867 | 1,867 | +0.05% | 24,297 | - | -0.8% | - | - |
| 03/02 | 1,872 | 1,876 | 1,866 | 1,866 | -1.22% | 4,349 | - | -0.85% | - | - |
| 02/27 | 1,892 | 1,892 | 1,885 | 1,889 | -0.53% | 32,770 | - | +0.32% | - | - |
| 02/26 | 1,897 | 1,900 | 1,897 | 1,899 | +0.53% | 445 | - | +0.9% | - | - |
| 02/25 | 1,894 | 1,894 | 1,885 | 1,889 | +0.64% | 487 | - | +0.43% | - | - |
| 02/24 | 1,875 | 1,879 | 1,873 | 1,877 | -0.32% | 10,408 | - | -0.16% | - | - |
| 02/20 | 1,896 | 1,896 | 1,880 | 1,883 | +0.05% | 470 | - | +0.11% | - | - |
| 02/19 | 1,879 | 1,886 | 1,879 | 1,882 | +0.27% | 2,932 | - | +0.05% | - | - |
| 02/18 | 1,867 | 1,877 | 1,867 | 1,877 | +0.91% | 1,128 | - | -0.27% | - | - |
| 02/17 | 1,874 | 1,874 | 1,859 | 1,860 | -0.53% | 111,989 | - | -1.22% | - | - |
| 02/16 | 1,887 | 1,887 | 1,868 | 1,870 | +0.38% | 7,649 | - | -0.74% | - | - |
| 02/13 | 1,875 | 1,875 | 1,862 | 1,863 | -1.84% | 1,446 | - | -1.11% | - | - |
| 02/12 | 1,891 | 1,899 | 1,891 | 1,898 | +0.21% | 32,144 | - | +0.69% | - | - |
| 02/10 | 1,893 | 1,896 | 1,892 | 1,894 | +0.32% | 9,901 | - | +0.53% | - | - |
| 02/09 | 1,894 | 1,894 | 1,886 | 1,888 | +2.22% | 1,327 | - | +0.27% | - | - |
| 02/06 | 1,840 | 1,850 | 1,835 | 1,847 | -1.55% | 29,910 | - | -1.91% | - | - |
| 02/05 | 1,893 | 1,893 | 1,871 | 1,876 | -0.48% | 802 | - | -0.42% | - | - |
| 02/04 | 1,887 | 1,887 | 1,880 | 1,885 | -0.89% | 2,530 | - | +0.05% | - | - |
| 02/03 | 1,892 | 1,903 | 1,892 | 1,902 | +2.15% | 6,099 | - | +0.96% | - | - |
| 02/02 | 1,876 | 1,884 | 1,859 | 1,862 | -1.01% | 10,145 | - | -1.12% | - | - |
| 01/30 | 1,895 | 1,895 | 1,881 | 1,881 | -1% | 158 | - | -0.11% | - | - |
| 01/29 | 1,919 | 1,919 | 1,890 | 1,900 | -0.37% | 1,622 | - | +0.96% | - | - |
| 01/28 | 1,908 | 1,908 | 1,896 | 1,907 | +0.63% | 2,342 | - | +1.49% | - | - |
| 01/27 | 1,889 | 1,897 | 1,888 | 1,895 | +0.74% | 30,393 | - | +1.01% | - | - |
| 01/26 | 1,881 | 1,885 | 1,874 | 1,881 | -0.27% | 67,111 | - | +0.37% | - | - |
| 01/23 | 1,885 | 1,886 | 1,880 | 1,886 | +0.43% | 464 | - | +0.69% | - | - |
| 01/22 | 1,861 | 1,881 | 1,861 | 1,878 | +0.91% | 73,835 | - | +0.32% | - | - |
| 01/21 | 1,869 | 1,869 | 1,854 | 1,861 | -0.59% | 33,622 | - | -0.59% | - | - |
| 01/20 | 1,890 | 1,890 | 1,871 | 1,872 | -0.16% | 10,253 | - | +0.05% | - | - |
| 01/19 | 1,883 | 1,883 | 1,875 | 1,875 | -1.32% | 1,405 | - | +0.27% | - | - |
| 01/16 | 1,900 | 1,900 | 1,896 | 1,900 | +0.48% | 1,093 | - | +1.6% | - | - |
| 01/15 | 1,895 | 1,895 | 1,889 | 1,891 | -0.21% | 775 | - | +1.23% | - | - |
| 01/14 | 1,904 | 1,904 | 1,894 | 1,895 | -0.21% | 3,928 | - | +1.5% | - | - |
| 01/13 | 1,885 | 1,899 | 1,885 | 1,899 | +0.85% | 2,148 | - | +1.77% | - | - |
| 01/09 | 1,878 | 1,883 | 1,878 | 1,883 | +0.27% | 25,895 | - | +1.02% | - | - |
| 01/08 | 1,900 | 1,900 | 1,878 | 1,878 | -0.53% | 2,380 | - | +0.81% | - | - |
| 01/07 | 1,885 | 1,892 | 1,885 | 1,888 | +0.43% | 9,331 | - | +1.45% | - | - |
| 01/06 | 1,881 | 1,881 | 1,876 | 1,880 | +0.53% | 9,642 | - | +0.91% | - | - |
| 01/05 | 1,866 | 1,870 | 1,866 | 1,870 | -0.11% | 2,606 | - | +0.43% | - | - |
| 2025 | ||||||||||
| 12/30 | 1,882 | 1,882 | 1,870 | 1,872 | -0.27% | 198 | - | +0.65% | - | - |
| 12/29 | 1,879 | 1,879 | 1,876 | 1,877 | -0.11% | 300 | - | +1.02% | - | - |
| 12/26 | 1,880 | 1,881 | 1,878 | 1,879 | -0.05% | 146 | - | +1.35% | - | - |
| 12/25 | 1,914 | 1,914 | 1,873 | 1,880 | +0.32% | 5,156 | - | +1.51% | - | - |
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 | 1,088 9/6 | 972 2/6 | 7,400 12/11 | +3.81% 5/22 | -6.01% 10/26 |
| 2019年 3月期 | 1,099 7/29 | 854 12/27 | 300,640 9/12 | +5.53% 1/31 | -9.91% 12/26 |
| 2020年 3月期 | 1,224 9/3 | 773 3/23 | 332,680 3/19 | +10.8% 4/17 | -25.46% 3/23 |
| 2021年 3月期 | 1,583 9/6 | 1,114 10/30 | 177,320 9/2 | +5.01% 11/25 | -4.43% 10/1 |
| 2022年 3月期 | 1,606 1/4 | 1,196 9/28 | 612,390 10/11 | +5.99% 3/30 | -9.48% 5/12 |
| 2023年 3月期 | 1,467 8/1 | 1,182 10/3 | 85,550 10/4 | +5.84% 11/11 | -4.71% 10/4 |
| 2024年 3月期 | 1,648 7/17 | 1,286 10/30 | 412,790 4/5 | +4.3% 11/24 | -5.68% 8/5 |
| 2025年 3月期 | 1,818 9/30 | 1,364 4/7 | 176,280 7/15 | +7.87% 5/2 | -12.97% 4/7 |
| 2026年 3月期 | 1,979 11/28 | 1,716 3/30 | 111,989 2/17 | +5.89% 4/21 | -5.61% 3/23 |
| 最新 | 2,000 2026/5/28 | 784 | +2.2% 1,957 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- 12%（1.12倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/05/28 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
773円（2020/03/23） - 159%（2.59倍）
2,000円（5/28）
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。
