2634 NEXT FUNDS S&P 500指数(為替ヘッジあり)連動型上場…
NEXT FUNDS S&P 500指数(為替ヘッジあり)連動型上場投信（2634）の株価チャート
株価
9/15
- 前日 (9/14)
- 3,133
- 始値
- 3,135
- 高値
- 3,139
- 安値
- 3,126
- 終値 -0.13%
- 3,129
- 出来高 -97.87%
- 1,993
乖離率
- 株価（5日）
移動平均値 - -0.41%
3,142 - 株価（25日）
移動平均値 - -1.51%
3,177 - 出来高（5日）
移動平均値 - -97.64%
84,372
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 3,135 | 3,139 | 3,126 | 3,129 | -0.13% | 1,993 | - | -1.51% | - | - |
| 09/14 | 3,130 | 3,138 | 3,130 | 3,133 | -0.13% | 93,725 | - | -1.48% | - | - |
| 09/11 | 3,125 | 3,138 | 3,124 | 3,137 | -0.44% | 167,801 | - | -1.45% | - | - |
| 09/10 | 3,145 | 3,151 | 3,145 | 3,151 | -0.35% | 17,319 | - | -1.1% | - | - |
| 09/09 | 3,155 | 3,162 | 3,155 | 3,162 | -0.41% | 141,023 | - | -0.85% | - | - |
| 09/08 | 3,184 | 3,186 | 3,175 | 3,175 | -0.31% | 14,298 | - | -0.41% | - | - |
| 09/07 | 3,188 | 3,188 | 3,181 | 3,185 | -0.59% | 13,955 | - | -0.03% | - | - |
| 09/04 | 3,192 | 3,204 | 3,192 | 3,204 | +1.07% | 4,375 | - | +0.66% | - | - |
| 09/03 | 3,171 | 3,172 | 3,162 | 3,170 | +0.32% | 6,212 | - | -0.19% | - | - |
| 09/02 | 3,155 | 3,160 | 3,148 | 3,160 | -0.57% | 3,669 | - | -0.38% | - | - |
| 09/01 | 3,180 | 3,180 | 3,172 | 3,178 | 0% | 7,827 | - | +0.28% | - | - |
| 08/31 | 3,170 | 3,179 | 3,170 | 3,178 | -0.56% | 15,410 | - | +0.41% | - | - |
| 08/28 | 3,190 | 3,198 | 3,189 | 3,196 | +0.57% | 4,149 | - | +1.11% | - | - |
| 08/27 | 3,195 | 3,195 | 3,178 | 3,178 | +0.25% | 3,929 | - | +0.67% | - | - |
| 08/26 | 3,177 | 3,177 | 3,164 | 3,170 | 0% | 2,672 | - | +0.51% | - | - |
| 08/25 | 3,170 | 3,170 | 3,159 | 3,170 | +0.16% | 15,257 | - | +0.6% | - | - |
| 08/24 | 3,191 | 3,191 | 3,165 | 3,165 | +0.16% | 20,515 | - | +0.54% | - | - |
| 08/21 | 3,160 | 3,165 | 3,160 | 3,160 | -0.97% | 4,250 | - | +0.38% | - | - |
| 08/20 | 3,190 | 3,194 | 3,189 | 3,191 | 0% | 27,416 | - | +1.4% | - | - |
| 08/19 | 3,173 | 3,191 | 3,173 | 3,191 | -0.03% | 133,974 | - | +1.49% | - | - |
| 08/18 | 3,204 | 3,204 | 3,188 | 3,192 | -0.99% | 50,962 | - | +1.62% | - | - |
| 08/17 | 3,218 | 3,224 | 3,217 | 3,224 | -0.03% | 9,513 | - | +2.74% | - | - |
| 08/14 | 3,224 | 3,227 | 3,223 | 3,225 | +0.53% | 18,737 | - | +2.94% | - | - |
| 08/13 | 3,205 | 3,208 | 3,200 | 3,208 | +0.34% | 29,007 | - | +2.52% | - | - |
| 08/12 | 3,195 | 3,198 | 3,193 | 3,197 | -0.47% | 1,521 | - | +2.3% | - | - |
| 08/10 | 3,198 | 3,220 | 3,198 | 3,212 | +0.37% | 2,469 | - | +2.92% | - | - |
| 08/07 | 3,219 | 3,219 | 3,184 | 3,200 | -0.12% | 3,815 | - | +2.66% | - | - |
| 08/06 | 3,199 | 3,204 | 3,193 | 3,204 | -0.68% | 69,612 | - | +2.89% | - | - |
| 08/05 | 3,207 | 3,226 | 3,204 | 3,226 | +2.32% | 76,662 | - | +3.8% | - | - |
| 08/04 | 3,145 | 3,153 | 3,143 | 3,153 | +1.15% | 31,457 | - | +1.61% | - | - |
| 08/03 | 3,110 | 3,119 | 3,110 | 3,117 | +0.61% | 23,417 | - | +0.65% | - | - |
| 07/31 | 3,080 | 3,098 | 3,079 | 3,098 | +2.01% | 9,220 | - | +0.13% | - | - |
| 07/30 | 3,040 | 3,047 | 3,034 | 3,037 | -1.3% | 20,098 | - | -1.81% | - | - |
| 07/29 | 3,080 | 3,090 | 3,066 | 3,077 | +0.29% | 16,758 | - | -0.55% | - | - |
| 07/28 | 3,097 | 3,097 | 3,059 | 3,068 | -0.94% | 6,602 | - | -0.84% | - | - |
| 07/27 | 3,087 | 3,097 | 3,087 | 3,097 | +0.88% | 33,833 | - | +0.06% | - | - |
| 07/24 | 3,065 | 3,073 | 3,064 | 3,070 | -0.9% | 16,032 | - | -0.84% | - | - |
| 07/23 | 3,105 | 3,109 | 3,098 | 3,098 | -0.23% | 1,619 | - | 0% | - | - |
| 07/22 | 3,106 | 3,107 | 3,103 | 3,105 | +0.16% | 2,233 | - | +0.19% | - | - |
| 07/21 | 3,094 | 3,100 | 3,082 | 3,100 | +0.13% | 12,532 | - | -0.03% | - | - |
| 07/17 | 3,115 | 3,115 | 3,090 | 3,096 | -1.56% | 6,831 | - | -0.19% | - | - |
| 07/16 | 3,140 | 3,145 | 3,135 | 3,145 | +0.22% | 8,002 | - | +1.45% | - | - |
| 07/15 | 3,130 | 3,153 | 3,128 | 3,138 | +0.61% | 5,561 | - | +1.36% | - | - |
| 07/14 | 3,110 | 3,119 | 3,104 | 3,119 | 0% | 544 | - | +0.87% | - | - |
| 07/13 | 3,130 | 3,135 | 3,119 | 3,119 | -0.03% | 40,815 | - | +0.91% | - | - |
| 07/10 | 3,128 | 3,128 | 3,120 | 3,120 | +0.42% | 1,208 | - | +1% | - | - |
| 07/09 | 3,100 | 3,107 | 3,100 | 3,107 | +0.03% | 1,843 | - | +0.55% | - | - |
| 07/08 | 3,115 | 3,115 | 3,105 | 3,106 | -0.29% | 1,869 | - | +0.49% | - | - |
| 07/07 | 3,120 | 3,125 | 3,113 | 3,115 | +0.19% | 21,898 | - | +0.71% | - | - |
| 07/06 | 3,115 | 3,117 | 3,102 | 3,109 | -0.03% | 2,270 | - | +0.48% | - | - |
| 07/03 | 3,105 | 3,118 | 3,097 | 3,110 | +0.16% | 20,954 | - | +0.45% | - | - |
| 07/02 | 3,113 | 3,120 | 3,101 | 3,105 | +1.31% | 2,027 | - | +0.23% | - | - |
| 07/01 | 3,130 | 3,130 | 3,065 | 3,065 | -1% | 2,404 | - | -1.07% | - | - |
| 06/30 | 3,083 | 3,096 | 3,077 | 3,096 | +2.75% | 2,996 | - | -0.16% | - | - |
| 06/29 | 3,055 | 3,064 | 3,013 | 3,013 | -0.63% | 2,601 | - | -2.87% | - | - |
| 06/26 | 3,060 | 3,060 | 3,027 | 3,032 | -1.53% | 5,868 | - | -2.41% | - | - |
| 06/25 | 3,070 | 3,079 | 3,065 | 3,079 | +0.46% | 2,575 | - | -1% | - | - |
| 06/24 | 3,050 | 3,068 | 3,050 | 3,065 | -0.03% | 26,773 | - | -1.45% | - | - |
| 06/23 | 3,100 | 3,100 | 3,066 | 3,066 | -1.1% | 63,591 | - | -1.41% | - | - |
| 06/22 | 3,090 | 3,112 | 3,090 | 3,100 | -0.48% | 4,001 | - | -0.32% | - | - |
| 06/19 | 3,159 | 3,288 | 3,099 | 3,115 | -0.38% | 5,632 | - | +0.23% | - | - |
| 06/18 | 3,114 | 3,250 | 3,100 | 3,127 | -0.22% | 20,661 | - | +0.64% | - | - |
| 06/17 | 3,123 | 3,134 | 3,123 | 3,134 | 0% | 14,167 | - | +0.9% | - | - |
| 06/16 | 3,133 | 3,138 | 3,132 | 3,134 | +0.32% | 11,781 | - | +0.97% | - | - |
| 06/15 | 3,110 | 3,127 | 3,110 | 3,124 | +1.89% | 8,646 | - | +0.71% | - | - |
| 06/12 | 3,078 | 3,078 | 3,066 | 3,066 | +1.15% | 9,160 | - | -1.1% | - | - |
| 06/11 | 3,008 | 3,032 | 3,004 | 3,031 | -0.79% | 4,964 | - | -2.23% | - | - |
| 06/10 | 3,061 | 3,066 | 3,053 | 3,055 | -1.1% | 3,010 | - | -1.48% | - | - |
| 06/09 | 3,075 | 3,089 | 3,065 | 3,089 | +0.59% | 191,739 | - | -0.32% | - | - |
| 06/08 | 3,070 | 3,077 | 3,063 | 3,071 | -1.98% | 8,087 | - | -0.74% | - | - |
| 06/05 | 3,140 | 3,141 | 3,110 | 3,133 | +0.1% | 99,534 | - | +1.36% | - | - |
| 06/04 | 3,130 | 3,130 | 3,124 | 3,130 | -0.82% | 11,498 | - | +1.46% | - | - |
| 06/03 | 3,160 | 3,163 | 3,155 | 3,156 | +0.19% | 3,687 | - | +2.53% | - | - |
| 06/02 | 3,175 | 3,175 | 3,140 | 3,150 | -0.28% | 202,869 | - | +2.61% | - | - |
| 06/01 | 3,155 | 3,159 | 3,154 | 3,159 | +0.35% | 3,141 | - | +3.17% | - | - |
| 05/29 | 3,145 | 3,148 | 3,126 | 3,148 | +0.83% | 51,387 | - | +3.08% | - | - |
| 05/28 | 3,125 | 3,125 | 3,111 | 3,122 | -0.06% | 33,224 | - | +2.5% | - | - |
| 05/27 | 3,130 | 3,130 | 3,124 | 3,124 | -0.13% | 2,084 | - | +2.83% | - | - |
| 05/26 | 3,130 | 3,149 | 3,100 | 3,128 | -0.22% | 3,195 | - | +3.23% | - | - |
| 05/25 | 3,124 | 3,137 | 3,124 | 3,135 | +0.97% | 2,525 | - | +3.77% | - | - |
| 05/22 | 3,086 | 3,106 | 3,070 | 3,105 | +0.62% | 1,724 | - | +3.12% | - | - |
| 05/21 | 3,075 | 3,090 | 3,072 | 3,086 | +0.88% | 195,838 | - | +2.9% | - | - |
| 05/20 | 3,064 | 3,067 | 3,050 | 3,059 | -0.33% | 5,477 | - | +2.34% | - | - |
| 05/19 | 3,080 | 3,082 | 3,064 | 3,069 | +0.39% | 13,592 | - | +3.02% | - | - |
| 05/18 | 3,070 | 3,070 | 3,055 | 3,057 | -1.13% | 84,370 | - | +2.93% | - | - |
| 05/15 | 3,115 | 3,119 | 3,091 | 3,092 | -0.42% | 48,137 | - | +4.57% | - | - |
| 05/14 | 3,101 | 3,105 | 3,098 | 3,105 | +0.84% | 2,593 | - | +5.5% | - | - |
| 05/13 | 3,077 | 3,085 | 3,070 | 3,079 | +0.16% | 18,099 | - | +5.16% | - | - |
| 05/12 | 3,081 | 3,081 | 3,071 | 3,074 | +0.1% | 4,400 | - | +5.45% | - | - |
| 05/11 | 3,058 | 3,073 | 3,058 | 3,071 | +0.29% | 2,471 | - | +5.82% | - | - |
| 05/08 | 3,047 | 3,062 | 3,047 | 3,062 | -0.23% | 1,785 | - | +6.14% | - | - |
| 05/07 | 3,054 | 3,070 | 3,054 | 3,069 | +1.99% | 21,716 | - | +6.97% | - | - |
| 05/01 | 2,998 | 3,012 | 2,998 | 3,009 | +1.66% | 9,730 | - | +5.43% | - | - |
| 04/30 | 2,996 | 2,996 | 2,958 | 2,960 | -0.84% | 13,535 | - | +4.08% | - | - |
| 04/28 | 2,988 | 2,990 | 2,981 | 2,985 | +0.2% | 45,927 | - | +5.29% | - | - |
| 04/27 | 2,975 | 2,985 | 2,971 | 2,979 | +0.68% | 38,686 | - | +5.41% | - | - |
| 04/24 | 2,962 | 2,965 | 2,958 | 2,959 | +0.03% | 5,092 | - | +5.12% | - | - |
| 04/23 | 2,968 | 2,968 | 2,941 | 2,958 | +0.14% | 13,001 | - | +5.34% | - | - |
| 04/22 | 2,958 | 2,958 | 2,952 | 2,954 | -0.37% | 95,147 | - | +5.39% | - | - |
| 04/21 | 2,958 | 2,967 | 2,958 | 2,965 | +0.71% | 14,122 | - | +6.04% | - | - |
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 | |
| 2021年 9月期 | 2,305 9/3 | 1,997 3/31 | 603,820 9/21 | +4.48% 11/4 | -4.27% 10/1 |
| 2022年 3月期 | 2,434 1/4 | 1,781 9/28 | 1,304,650 12/16 | +6.7% 3/30 | -9.71% 5/12 |
| 2023年 3月期 | 2,191 8/1 | 1,755 10/3 | 1,891,560 6/1 | +5.71% 11/11 | -4.97% 10/4 |
| 2024年 3月期 | 2,560 9/27 | 1,930 10/30 | 532,530 12/14 | +4.75% 11/21 | -7.54% 8/5 |
| 2025年 3月期 | 2,836 9/24 | 2,106 4/9 | 357,700 4/10 | +7.53% 5/13 | -13.75% 4/7 |
| 2026年 3月期 | 2,955 1/28 | 2,621 3/31 | 522,325 1/21 | +6.96% 5/7 | -5.52% 3/30 |
| 最新 | 3,129 2026/9/15 | 1,993 | -1.51% 3,177 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/09/15 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,755円（2022/10/03） - 78%（1.78倍）
3,129円（9/15）
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。
