NEXT FUNDS新興国株式・MSCIエマージング・マーケット・インデックス(為替ヘッジなし)連動型上場投信（2520）の時価総額の推移

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

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	2,151	2,195	2,139	2,195	+2.62%	1,596	-	-0.45%	-	-
11/10	2,134	2,145	2,122	2,139	+2.1%	2,746	-	-3.26%	-	-
11/09	2,067	2,118	2,067	2,095	+1.4%	1,416	-	-5.63%	-	-
11/06	2,041	2,077	2,025	2,066	-2.55%	8,161	-	-7.35%	-	-
11/05	2,144	2,158	2,112	2,120	-0.42%	36,559	-	-5.4%	-	-
11/04	2,163	2,163	2,085	2,129	-1.89%	4,265	-	-5.34%	-	-
11/02	2,111	2,170	2,111	2,170	+1.02%	6,776	-	-3.9%	-	-
10/30	2,172	2,172	2,123	2,148	-1.69%	4,734	-	-5.17%	-	-
10/29	2,200	2,204	2,170	2,185	-0.68%	619	-	-3.91%	-	-
10/28	2,172	2,200	2,172	2,200	+1.95%	5,017	-	-3.51%	-	-
10/27	2,145	2,171	2,145	2,158	+1.74%	990	-	-5.52%	-	-
10/26	2,144	2,144	2,117	2,121	-1.62%	2,064	-	-7.3%	-	-
10/23	2,138	2,156	2,118	2,156	-0.09%	3,510	-	-6.02%	-	-
10/22	2,228	2,228	2,157	2,158	-2.44%	5,575	-	-6.13%	-	-
10/21	2,214	2,241	2,211	2,212	+1%	2,027	-	-4.03%	-	-
10/20	2,229	2,229	2,188	2,190	-1.53%	2,275	-	-5.15%	-	-
10/19	2,196	2,224	2,196	2,224	0%	6,315	-	-3.93%	-	-
10/16	2,230	2,240	2,220	2,224	+0.27%	1,473	-	-4.1%	-	-
10/15	2,243	2,243	2,196	2,218	-3.23%	10,354	-	-4.6%	-	-
10/14	2,308	2,311	2,291	2,292	+0.61%	14,541	-	-1.63%	-	-
10/13	2,323	2,323	2,264	2,278	-2.4%	3,841	-	-2.36%	-	-
10/09	2,324	2,334	2,300	2,334	+0.3%	1,223	-	-0.09%	-	-
10/08	2,365	2,373	2,327	2,327	-1.98%	2,393	-	-0.51%	-	-
10/07	2,398	2,398	2,369	2,374	-1.08%	4,975	-	+1.37%	-	-
10/06	2,380	2,400	2,377	2,400	+1.31%	7,707	-	+2.39%	-	-
10/05	2,378	2,378	2,355	2,369	+1.07%	1,839	-	+1.07%	-	-
10/02	2,346	2,346	2,323	2,344	-0.34%	732	-	-0.04%	-	-
10/01	2,342	2,354	2,321	2,352	+0.81%	529	-	+0.26%	-	-
09/30	2,324	2,347	2,324	2,333	+0.52%	3,966	-	-0.55%	-	-
09/29	2,351	2,351	2,307	2,321	-1.28%	11,676	-	-1.15%	-	-
09/28	2,368	2,368	2,348	2,351	-0.72%	28,250	-	+0.09%	-	-
09/25	2,363	2,368	2,359	2,368	+0.21%	4,923	-	+0.85%	-	-
09/24	2,360	2,371	2,354	2,363	+0.98%	6,622	-	+0.64%	-	-
09/18	2,310	2,340	2,302	2,340	+2.41%	3,095	-	-0.38%	-	-
09/17	2,280	2,296	2,277	2,285	+0.53%	9,225	-	-2.81%	-	-
09/16	2,269	2,276	2,260	2,273	+0.53%	5,833	-	-3.4%	-	-
09/15	2,281	2,281	2,260	2,261	-0.79%	3,689	-	-4.03%	-	-
09/14	2,273	2,281	2,258	2,279	-1.21%	1,290	-	-3.35%	-	-
09/11	2,306	2,307	2,284	2,307	-0.35%	8,094	-	-2.16%	-	-
09/10	2,330	2,330	2,315	2,315	-1.41%	2,914	-	-1.82%	-	-
09/09	2,337	2,353	2,326	2,348	+1.21%	3,336	-	-0.42%	-	-
09/08	2,357	2,357	2,320	2,320	-2.4%	3,807	-	-1.49%	-	-
09/07	2,353	2,377	2,353	2,377	+1.28%	14,869	-	+1.02%	-	-
09/04	2,367	2,367	2,322	2,347	-0.25%	2,858	-	-0.17%	-	-
09/03	2,400	2,400	2,338	2,353	-0.08%	8,078	-	+0.26%	-	-
09/02	2,407	2,410	2,355	2,355	-2.61%	13,999	-	+0.51%	-	-
09/01	2,411	2,420	2,396	2,418	+0.88%	1,102	-	+3.38%	-	-
08/31	2,402	2,402	2,367	2,397	-0.79%	6,768	-	+2.61%	-	-
08/28	2,419	2,421	2,407	2,416	+0.5%	3,252	-	+3.51%	-	-
08/27	2,418	2,423	2,399	2,404	+0.5%	20,036	-	+3.04%	-	-
08/26	2,390	2,404	2,380	2,392	+0.93%	26,096	-	+2.62%	-	-
08/25	2,368	2,370	2,330	2,370	+0.55%	6,371	-	+1.76%	-	-
08/24	2,389	2,389	2,356	2,357	-1.01%	3,641	-	+1.38%	-	-
08/21	2,358	2,390	2,358	2,381	+1.23%	4,066	-	+2.36%	-	-
08/20	2,346	2,369	2,337	2,352	+1.42%	7,791	-	+1.12%	-	-
08/19	2,347	2,347	2,311	2,319	-2.11%	1,647	-	-0.3%	-	-
08/18	2,400	2,400	2,362	2,369	-0.75%	9,053	-	+1.8%	-	-
08/17	2,389	2,395	2,371	2,387	+0.17%	7,935	-	+2.53%	-	-
08/14	2,393	2,393	2,363	2,383	+1.1%	16,915	-	+2.32%	-	-
08/13	2,353	2,383	2,353	2,357	+0.94%	17,734	-	+1.2%	-	-
08/12	2,318	2,348	2,318	2,335	+0.95%	3,482	-	+0.21%	-	-
08/10	2,321	2,323	2,302	2,313	+1.09%	2,564	-	-0.9%	-	-
08/07	2,307	2,307	2,288	2,288	-0.09%	1,179	-	-2.14%	-	-
08/06	2,336	2,336	2,289	2,290	-1.46%	1,533	-	-2.22%	-	-
08/05	2,310	2,335	2,310	2,324	+2.38%	1,973	-	-1.02%	-	-
08/04	2,283	2,283	2,244	2,270	+0.27%	4,224	-	-3.53%	-	-
08/03	2,271	2,300	2,250	2,264	-3.17%	17,212	-	-4.03%	-	-
07/31	2,269	2,338	2,269	2,338	+4.1%	18,663	-	-1.14%	-	-
07/30	2,211	2,283	2,211	2,246	-0.09%	1,970	-	-5.27%	-	-
07/29	2,264	2,300	2,196	2,248	-0.53%	21,373	-	-5.51%	-	-
07/28	2,336	2,336	2,260	2,260	-3.42%	5,842	-	-5.32%	-	-
07/27	2,371	2,371	2,325	2,340	+0.04%	6,005	-	-2.46%	-	-
07/24	2,385	2,385	2,325	2,339	-2.5%	1,941	-	-2.74%	-	-
07/23	2,384	2,399	2,360	2,399	+2.04%	1,150	-	-0.54%	-	-
07/22	2,361	2,400	2,351	2,351	+0.77%	10,083	-	-2.65%	-	-
07/21	2,314	2,354	2,284	2,333	+2.28%	5,487	-	-3.6%	-	-
07/17	2,330	2,332	2,265	2,281	-3.96%	5,924	-	-5.94%	-	-
07/16	2,382	2,382	2,347	2,375	-0.92%	6,368	-	-2.22%	-	-
07/15	2,363	2,415	2,363	2,397	+2.79%	5,141	-	-1.28%	-	-
07/14	2,320	2,347	2,305	2,332	-0.98%	4,138	-	-3.87%	-	-
07/13	2,406	2,407	2,344	2,355	-2.16%	22,455	-	-3.01%	-	-
07/10	2,406	2,427	2,404	2,407	+0.46%	13,343	-	-0.78%	-	-
07/09	2,400	2,401	2,375	2,396	+0.25%	8,336	-	-1.2%	-	-
07/08	2,381	2,418	2,370	2,390	+0.34%	29,825	-	-1.57%	-	-
07/07	2,422	2,429	2,366	2,382	-1.65%	1,747	-	-2.06%	-	-
07/06	2,419	2,453	2,350	2,422	+0.46%	1,997	-	-0.57%	-	-
07/03	2,400	2,413	2,353	2,411	+0.79%	10,122	-	-1.11%	-	-
07/02	2,450	2,450	2,385	2,392	-2.49%	7,737	-	-1.93%	-	-
07/01	2,479	2,479	2,412	2,453	+0.12%	22,518	-	+0.57%	-	-
06/30	2,454	2,454	2,407	2,450	+1.03%	15,176	-	+0.53%	-	-
06/29	2,422	2,429	2,386	2,425	+0.83%	14,139	-	-0.37%	-	-
06/26	2,467	2,467	2,372	2,405	-2.95%	26,622	-	-1.11%	-	-
06/25	2,480	2,489	2,458	2,478	+0.81%	24,557	-	+2.02%	-	-
06/24	2,409	2,470	2,409	2,458	+0.33%	16,022	-	+1.49%	-	-
06/23	2,550	2,559	2,450	2,450	-3.92%	5,615	-	+1.49%	-	-
06/22	2,474	2,550	2,474	2,550	+2%	7,639	-	+5.99%	-	-
06/19	2,529	2,533	2,486	2,500	+0.08%	5,680	-	+4.34%	-	-
06/18	2,475	2,498	2,475	2,498	+0.93%	3,888	-	+4.61%	-	-
06/17	2,470	2,494	2,463	2,475	-0.44%	4,742	-	+3.9%	-	-
06/16	2,498	2,498	2,465	2,486	+1.02%	37,912	-	+4.63%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2018年 9月期	1,067 8/1	957 9/12	5,460 9/21
2019年 3月期	1,057 4/18 4/17	868 8/6	46,720 8/6
2020年 3月期	1,093 1/14	694 3/19	121,080 2/6
2021年 3月期	1,339 2/16	968 10/5 10/2	39,530 3/8
2022年 3月期	1,295 10/21	1,027 3/9	59,420 5/19
2023年 3月期	1,320 8/1	1,074 3/16	103,920 10/25
2024年 3月期	1,605 6/28	1,175 10/24	28,520 9/26
2025年 3月期	1,760 9/29 9/26	1,218 4/9	43,790 11/8
2026年 3月期	2,245 2/26	1,738 10/1	76,876 3/31
最新	2,195 2026/11/11		1,596

NEXT FUNDS新興国株式・MSCIエマージング・マーケット・インデックス(為替ヘッジなし)連動型上場投信（2520）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート