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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/11

前日 (9/10): 543
始値: 540
高値: 542
安値: 540
終値 -0.37%: 541
出来高 +213.77%: 399,550

乖離率

株価（5日） 移動平均値: -1.1%
547
株価（25日） 移動平均値: -3.74%
562
出来高（5日） 移動平均値: +32.85%
300,748

2026/04/17～2026/09/11

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
09/11	540	542	540	541	-0.37%	399,550	-	-3.74%	-	-
09/10	541	543	540	543	+0.18%	127,340	-	-3.55%	-	-
09/09	543	544	542	542	-1.63%	287,090	-	-3.9%	-	-
09/08	550	556	547	551	-0.9%	550,570	-	-2.48%	-	-
09/07	560	560	555	556	-0.71%	139,190	-	-1.42%	-	-
09/04	560	561	556	560	+0.36%	98,450	-	-0.71%	-	-
09/03	563	563	558	558	-0.71%	96,990	-	-1.06%	-	-
09/02	566	566	562	562	-1.06%	85,570	-	-0.35%	-	-
09/01	568	569	568	568	-0.18%	107,530	-	+0.71%	-	-
08/31	569	569	567	569	0%	60,130	-	+0.89%	-	-
08/28	568	570	568	569	+0.35%	77,350	-	+0.89%	-	-
08/27	568	570	567	567	+0.53%	76,650	-	+0.53%	-	-
08/26	565	565	563	564	-0.18%	27,890	-	0%	-	-
08/25	565	565	562	565	+0.36%	388,880	-	+0.36%	-	-
08/24	564	564	562	563	+0.18%	84,630	-	0%	-	-
08/21	562	563	562	562	-0.53%	59,890	-	-0.18%	-	-
08/20	565	566	564	565	0%	151,690	-	+0.18%	-	-
08/19	567	568	565	565	-0.88%	108,660	-	+0.18%	-	-
08/18	571	571	569	570	-0.52%	395,580	-	+1.06%	-	-
08/17	574	574	572	573	-0.17%	119,970	-	+1.78%	-	-
08/14	575	575	573	574	+0.53%	131,470	-	+1.95%	-	-
08/13	570	571	570	571	+0.35%	159,800	-	+1.6%	-	-
08/12	569	570	568	569	+0.18%	434,930	-	+1.25%	-	-
08/10	565	569	565	568	+0.71%	92,820	-	+1.07%	-	-
08/07	565	565	563	564	0%	87,870	-	+0.53%	-	-
08/06	565	565	562	564	-0.35%	58,080	-	+0.53%	-	-
08/05	565	566	564	566	+1.98%	566,760	-	+0.89%	-	-
08/04	554	555	552	555	+2.02%	487,110	-	-1.07%	-	-
08/03	548	549	539	544	-1.81%	355,600	-	-3.03%	-	-
07/31	558	558	552	554	0%	142,670	-	-1.25%	-	-
07/30	554	556	553	554	-1.25%	303,240	-	-1.25%	-	-
07/29	564	565	558	561	+0.54%	71,320	-	0%	-	-
07/28	561	561	558	558	-1.24%	52,460	-	-0.36%	-	-
07/27	566	566	563	565	-0.18%	199,170	-	+0.89%	-	-
07/24	561	566	560	566	+0.35%	62,760	-	+1.07%	-	-
07/23	564	566	564	564	0%	19,420	-	+0.89%	-	-
07/22	565	566	564	564	+0.36%	24,710	-	+0.89%	-	-
07/21	559	562	558	562	+0.18%	71,400	-	+0.54%	-	-
07/17	564	564	559	561	-1.06%	157,010	-	+0.36%	-	-
07/16	567	568	566	567	0%	96,220	-	+1.61%	-	-
07/15	566	567	565	567	+0.53%	37,560	-	+1.8%	-	-
07/14	563	564	561	564	-0.18%	394,010	-	+1.44%	-	-
07/13	565	566	563	565	+0.53%	28,480	-	+1.62%	-	-
07/10	566	566	561	562	0%	54,750	-	+1.26%	-	-
07/09	561	563	561	562	+0.18%	51,770	-	+1.26%	-	-
07/08	562	563	561	561	-0.18%	86,570	-	+1.26%	-	-
07/07	564	565	561	562	0%	386,660	-	+1.44%	-	-
07/06	561	562	559	562	+0.72%	33,130	-	+1.44%	-	-
07/03	560	560	557	558	-0.36%	62,120	-	+0.72%	-	-
07/02	563	563	560	560	-0.18%	29,800	-	+1.08%	-	-
07/01	562	563	560	561	+0.54%	141,160	-	+1.26%	-	-
06/30	556	558	555	558	+1.09%	55,350	-	+0.9%	-	-
06/29	551	552	550	552	+0.91%	76,200	-	-0.18%	-	-
06/26	550	551	545	547	-1.26%	116,550	-	-1.08%	-	-
06/25	553	554	551	554	+0.54%	317,380	-	+0.18%	-	-
06/24	550	551	549	551	0%	59,680	-	-0.36%	-	-
06/23	557	558	551	551	-1.43%	154,300	-	-0.18%	-	-
06/22	555	559	555	559	+0.54%	168,250	-	+1.27%	-	-
06/19	559	559	555	556	+0.18%	196,000	-	+0.91%	-	-
06/18	556	556	554	555	-0.36%	101,470	-	+0.73%	-	-
06/17	557	558	557	557	-0.36%	92,800	-	+1.27%	-	-
06/16	558	559	557	559	+0.54%	80,370	-	+1.64%	-	-
06/15	553	556	553	556	+1.65%	436,280	-	+1.28%	-	-
06/12	548	548	546	547	+1.11%	110,370	-	-0.18%	-	-
06/11	537	542	536	541	-0.73%	147,660	-	-1.1%	-	-
06/10	546	546	544	545	-0.55%	89,200	-	-0.37%	-	-
06/09	547	549	545	548	+0.18%	186,940	-	+0.37%	-	-
06/08	547	548	545	547	-1.62%	172,850	-	+0.37%	-	-
06/05	558	558	556	556	0%	135,660	-	+2.21%	-	-
06/04	555	556	555	556	-0.89%	139,360	-	+2.39%	-	-
06/03	561	562	561	561	+0.54%	179,630	-	+3.51%	-	-
06/02	559	559	557	558	-0.18%	119,410	-	+3.33%	-	-
06/01	558	559	558	559	+0.54%	132,300	-	+3.71%	-	-
05/29	556	557	555	556	+0.54%	148,220	-	+3.54%	-	-
05/28	553	554	551	553	0%	97,630	-	+3.17%	-	-
05/27	553	553	552	553	+0.36%	34,300	-	+3.36%	-	-
05/26	552	552	551	551	-0.36%	141,380	-	+3.38%	-	-
05/25	551	553	551	553	+0.73%	121,350	-	+4.14%	-	-
05/22	548	549	547	549	+0.73%	246,650	-	+3.58%	-	-
05/21	542	545	542	545	+0.93%	148,040	-	+3.22%	-	-
05/20	540	540	538	540	-0.37%	60,140	-	+2.66%	-	-
05/19	542	543	540	542	+0.56%	202,970	-	+3.44%	-	-
05/18	543	543	539	539	-1.1%	148,610	-	+3.26%	-	-
05/15	548	548	544	545	+0.37%	376,590	-	+4.81%	-	-
05/14	543	543	541	543	+0.74%	160,130	-	+4.83%	-	-
05/13	537	539	537	539	+0.37%	82,170	-	+4.66%	-	-
05/12	538	538	535	537	+0.37%	124,580	-	+4.68%	-	-
05/11	534	535	533	535	+0.56%	634,680	-	+4.9%	-	-
05/08	531	532	531	532	+0.19%	22,740	-	+4.72%	-	-
05/07	531	532	529	531	+1.14%	186,570	-	+5.15%	-	-
05/01	526	526	523	525	-0.38%	222,960	-	+4.37%	-	-
04/30	529	530	526	527	+0.19%	96,570	-	+4.98%	-	-
04/28	528	528	525	526	0%	76,690	-	+5.2%	-	-
04/27	526	527	525	526	+0.38%	209,020	-	+5.62%	-	-
04/24	524	525	523	524	+0.19%	95,380	-	+5.65%	-	-
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%	-	-

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
2026年 3月期	513 1/14	452 10/1	2,146,670 11/13	+6.09% 4/21	-4.07% 3/30
最新	541 2026/9/11		399,550	-3.74% 562

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）
2026/09/11 vs 2025/12/30: 9%（1.09倍）
過去安値 202円（2021/03/31）: 168%（2.68倍）
541円（9/11）

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

9/11

乖離率

2026/04/17～2026/09/11

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