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

6/4

前日 (6/3): 561
始値: 555
高値: 556
安値: 555
終値 -0.89%: 556
出来高 -22.42%: 139,360

乖離率

株価（5日） 移動平均値: -0.36%
558
株価（25日） 移動平均値: +2.39%
543
出来高（5日） 移動平均値: -3.08%
143,784

2026/01/06～2026/06/04

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
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%	-	-
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%	-	-

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	556 2026/6/4		139,360	+2.39% 543

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）
2026/06/04 vs 2025/12/30: 12%（1.12倍）
過去安値 202円（2021/03/31）: 176%（2.76倍）
556円（6/4）

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

6/4

乖離率

2026/01/06～2026/06/04

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