NEXT FUNDS S&P 500指数(為替ヘッジなし)連動型上場投信（2633）の株価チャート

株価

4/23

前日 (4/22): 521
始値: 524
高値: 524
安値: 521
終値 +0.38%: 523
出来高 +22.57%: 272,440

乖離率

株価（5日） 移動平均値: +0.38%
521
株価（25日） 移動平均値: +5.87%
494
出来高（5日） 移動平均値: +77.86%
153,180

2025/11/26～2026/04/23

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
04/23	524	524	521	523	+0.38%	272,440	-	+5.87%	-	-
04/22	521	522	521	521	-0.19%	222,270	-	+5.68%	-	-
04/21	521	522	521	522	+0.58%	33,210	-	+6.1%	-	-
04/20	519	519	518	519	+0.19%	68,070	-	+5.7%	-	-
04/17	516	518	516	518	+0.58%	169,910	-	+5.71%	-	-
04/16	515	515	514	515	+0.78%	135,490	-	+5.32%	-	-
04/15	510	511	510	511	+1.19%	163,360	-	+4.71%	-	-
04/14	505	506	504	505	+1.2%	136,340	-	+3.7%	-	-
04/13	495	499	495	499	-0.4%	277,640	-	+2.67%	-	-
04/10	500	501	499	501	+1.01%	66,130	-	+3.09%	-	-
04/09	495	496	495	496	+0.2%	48,890	-	+2.06%	-	-
04/08	495	496	493	495	+2.06%	171,160	-	+1.85%	-	-
04/07	486	486	484	485	+0.21%	19,050	-	-0.21%	-	-
04/06	483	485	483	484	0%	102,920	-	-0.41%	-	-
04/03	484	485	483	484	+1.68%	707,900	-	-0.62%	-	-
04/02	482	482	476	476	-0.63%	415,190	-	-2.46%	-	-
04/01	478	480	478	479	+1.91%	72,810	-	-1.84%	-	-
03/31	466	472	465	470	0%	54,610	-	-3.89%	-	-
03/30	466	470	466	470	-2.08%	162,380	-	-4.08%	-	-
03/27	479	480	477	480	-0.62%	125,120	-	-2.24%	-	-
03/26	483	485	482	483	0%	155,670	-	-1.63%	-	-
03/25	483	484	482	483	+0.63%	156,780	-	-1.63%	-	-
03/24	482	482	477	480	+1.05%	139,680	-	-2.24%	-	-
03/23	476	478	475	475	-2.46%	121,020	-	-3.26%	-	-
03/19	487	488	486	487	-1.42%	141,270	-	-1.02%	-	-
03/18	492	494	491	494	+0.82%	81,550	-	+0.2%	-	-
03/17	490	491	489	490	+0.2%	18,860	-	-0.61%	-	-
03/16	488	490	488	489	-0.41%	246,710	-	-0.81%	-	-
03/13	490	492	488	491	-0.2%	100,090	-	-0.41%	-	-
03/12	494	494	491	492	-0.61%	68,530	-	-0.4%	-	-
03/11	495	497	494	495	+0.41%	93,140	-	+0.2%	-	-
03/10	492	493	491	493	+1.65%	44,090	-	-0.2%	-	-
03/09	483	485	481	485	-3%	363,180	-	-1.82%	-	-
03/06	499	500	497	500	+0.6%	44,300	-	+1.21%	-	-
03/05	499	500	497	497	+0.61%	170,510	-	+0.61%	-	-
03/04	496	497	493	494	-0.6%	206,340	-	0%	-	-
03/03	500	500	496	497	+0.61%	186,380	-	+0.61%	-	-
03/02	493	495	492	494	-0.4%	167,470	-	-0.2%	-	-
02/27	496	497	496	496	-1%	104,810	-	+0.2%	-	-
02/26	501	502	500	501	+1.01%	133,190	-	+1.21%	-	-
02/25	497	497	496	496	+0.81%	198,290	-	+0.2%	-	-
02/24	489	493	489	492	-0.4%	97,790	-	-0.61%	-	-
02/20	493	495	493	494	0%	256,180	-	-0.4%	-	-
02/19	492	495	492	494	+1.44%	198,020	-	-0.6%	-	-
02/18	484	487	484	487	+1.25%	141,870	-	-2.01%	-	-
02/17	486	486	481	481	-0.82%	192,230	-	-3.41%	-	-
02/16	484	486	484	485	+0.41%	125,140	-	-2.81%	-	-
02/13	485	485	482	483	-2.03%	447,890	-	-3.4%	-	-
02/12	492	493	490	493	-1.4%	934,610	-	-1.6%	-	-
02/10	502	503	499	500	-0.4%	137,280	-	-0.2%	-	-
02/09	505	505	501	502	+1.62%	553,830	-	+0.2%	-	-
02/06	488	494	488	494	-1.2%	236,120	-	-1.4%	-	-
02/05	500	501	498	500	0%	121,020	-	-0.2%	-	-
02/04	500	501	498	500	-0.6%	198,780	-	-0.2%	-	-
02/03	502	503	502	503	+2.65%	407,290	-	+0.4%	-	-
02/02	497	498	490	490	-0.41%	334,670	-	-2%	-	-
01/30	493	494	492	492	-0.4%	100,050	-	-1.8%	-	-
01/29	492	495	492	494	-0.2%	638,410	-	-1.4%	-	-
01/28	492	495	492	495	-0.6%	124,050	-	-1.2%	-	-
01/27	496	498	495	498	+1.22%	292,920	-	-0.4%	-	-
01/26	498	498	490	492	-3.15%	378,830	-	-1.6%	-	-
01/23	506	508	506	508	+0.59%	142,530	-	+1.6%	-	-
01/22	505	506	504	505	+1.2%	125,510	-	+1.2%	-	-
01/21	497	499	497	499	-0.6%	114,840	-	+0.2%	-	-
01/20	503	503	501	502	-0.2%	81,960	-	+0.8%	-	-
01/19	510	510	501	503	-1.37%	155,950	-	+1%	-	-
01/16	510	510	509	510	+0.39%	101,660	-	+2.41%	-	-
01/15	507	508	506	508	-0.59%	69,370	-	+2.21%	-	-
01/14	512	513	510	511	-0.2%	142,830	-	+3.02%	-	-
01/13	508	512	508	512	+1.79%	371,700	-	+3.43%	-	-
01/09	502	503	502	503	+0.8%	103,690	-	+1.62%	-	-
01/08	501	502	499	499	-0.4%	89,900	-	+1.01%	-	-
01/07	502	503	501	501	+0.4%	98,630	-	+1.42%	-	-
01/06	503	503	499	499	+0.2%	133,550	-	+1.22%	-	-
01/05	498	499	498	498	+0.2%	176,710	-	+1.01%	-	-
2025
12/30	498	499	497	497	-0.6%	60,040	-	+0.81%	-	-
12/29	501	501	500	500	0%	148,520	-	+1.63%	-	-
12/26	500	501	499	500	+0.2%	92,030	-	+1.83%	-	-
12/25	499	499	498	499	+0.4%	178,000	-	+1.63%	-	-
12/24	498	498	496	497	+0.4%	69,260	-	+1.43%	-	-
12/23	498	498	495	495	-0.4%	98,250	-	+1.23%	-	-
12/22	499	499	497	497	+2.05%	134,490	-	+1.84%	-	-
12/19	487	489	487	487	+0.41%	50,800	-	-0.2%	-	-
12/18	483	485	483	485	-0.61%	96,160	-	-0.61%	-	-
12/17	486	488	484	488	+0.62%	41,340	-	0%	-	-
12/16	488	488	485	485	-1.02%	146,590	-	-0.61%	-	-
12/15	491	492	490	490	-1.41%	140,710	-	+0.41%	-	-
12/12	495	497	495	497	+1.02%	118,920	-	+2.05%	-	-
12/11	495	495	490	492	-0.61%	132,370	-	+1.03%	-	-
12/10	495	496	494	495	+0.41%	275,590	-	+1.85%	-	-
12/09	494	494	493	493	0%	60,000	-	+1.65%	-	-
12/08	493	493	491	493	+0.61%	258,610	-	+1.65%	-	-
12/05	491	492	490	490	-0.41%	80,650	-	+1.03%	-	-
12/04	491	492	490	492	+0.2%	55,760	-	+1.44%	-	-
12/03	491	492	490	491	+0.41%	26,340	-	+1.45%	-	-
12/02	490	490	488	489	+0.2%	94,270	-	+1.03%	-	-
12/01	493	493	487	488	-1.21%	206,370	-	+0.83%	-	-
11/28	492	494	490	494	+0.61%	136,380	-	+2.28%	-	-
11/27	493	493	490	491	+0.41%	53,450	-	+1.87%	-	-
11/26	487	489	487	489	+1.03%	319,250	-	+1.66%	-	-

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
2021年 9月期	232 2,317 9/3	202 2,015 3/31	2,552,000 255,200 5/12	+5.35% 11/4	-3.19% 10/1
2022年 3月期	272 2,715 8/19	219 2,192 2/24	8,518,800 851,880 4/1	+11.05% 3/29	-7.6% 5/12
2023年 3月期	308 3,077 9/6	231 2,310 1/4	5,251,800 525,180 1/13	+5.89% 6/16	-7.94% 12/20
2024年 3月期	421 7/11	285 2,847 10/30	5,481,500 548,150 10/26	+6.86% 10/15	-14.23% 8/5
2025年 3月期	458 9/29	324 4/9	3,785,550 4/8	+10.78% 5/14	-15.69% 4/7
最新	523 2026/4/23		272,440	+5.87% 494

年間値上がり率

2022/12/30 vs 2021/12/30: -8%（0.92倍）
2023/12/29 vs 2022/12/30: 33%（1.33倍）
2024/12/30 vs 2023/12/29: 39%（1.39倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/04/23 vs 2025/12/30: 5%（1.05倍）
過去安値 202円（2021/03/31）: 160%（2.6倍）
523円（4/23）

NEXT FUNDS S&P 500指数(為替ヘッジなし)連動型上場投信（2633）の株価チャート

株価

4/23

乖離率

2025/11/26～2026/04/23

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート