NEXT FUNDS MSCIジャパンカントリー指数(セレクト)連動型上場投信（2643）の時価総額の推移
2026/01/16～2026/07/09
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 |
| 07/09 | 4,268 | 4,268 | 4,268 | 4,268 | +0.31% | 2 | - | +0.92% | - | - |
| 07/08 | 4,257 | 4,299 | 4,255 | 4,255 | -1.66% | 441 | - | +0.71% | - | - |
| 07/07 | 4,395 | 4,395 | 4,327 | 4,327 | +0.05% | 93 | - | +2.44% | - | - |
| 07/06 | 4,317 | 4,325 | 4,316 | 4,325 | +1.26% | 7 | - | +2.59% | - | - |
| 07/03 | 4,269 | 4,271 | 4,268 | 4,271 | -0.16% | 22 | - | +1.57% | - | - |
| 07/02 | 4,256 | 4,285 | 4,256 | 4,278 | +0.56% | 57 | - | +1.93% | - | - |
| 07/01 | 4,312 | 4,312 | 4,243 | 4,254 | -0.14% | 5,599 | - | +1.5% | - | - |
| 06/30 | 4,257 | 4,260 | 4,217 | 4,260 | +1.74% | 273 | - | +1.79% | - | - |
| 06/29 | 4,003 | 4,223 | 4,003 | 4,187 | +3.2% | 291 | - | +0.19% | - | - |
| 06/26 | 4,240 | 4,240 | 4,057 | 4,057 | -5.01% | 12,431 | - | -2.83% | - | - |
| 06/25 | 4,291 | 4,291 | 4,271 | 4,271 | +1.18% | 2 | - | +2.45% | - | - |
| 06/24 | 4,221 | 4,221 | 4,221 | 4,221 | -1.84% | 2 | - | +1.56% | - | - |
| 06/23 | 4,330 | 4,330 | 4,300 | 4,300 | -1.6% | 18 | - | +3.69% | - | - |
| 06/22 | 4,370 | 4,370 | 4,370 | 4,370 | +1.63% | 1 | - | +5.71% | - | - |
| 06/19 | 4,355 | 4,355 | 4,300 | 4,300 | -0.92% | 3,093 | - | +4.42% | - | - |
| 06/18 | 4,373 | 4,373 | 4,302 | 4,340 | +0.86% | 28 | - | +5.67% | - | - |
| 06/17 | 4,303 | 4,303 | 4,303 | 4,303 | +1.65% | 1 | - | +5.05% | - | - |
| 06/16 | 4,324 | 4,324 | 4,233 | 4,233 | -0.49% | 16 | - | +3.62% | - | - |
| 06/15 | 4,201 | 4,295 | 4,201 | 4,254 | +2.98% | 494 | - | +4.34% | - | - |
| 06/12 | 4,127 | 4,164 | 4,127 | 4,131 | +1.82% | 3,916 | - | +1.6% | - | - |
| 06/11 | 3,800 | 4,057 | 3,800 | 4,057 | +0.3% | 99 | - | -0.1% | - | - |
| 06/10 | 4,078 | 4,078 | 4,045 | 4,045 | -1% | 136 | - | -0.22% | - | - |
| 06/09 | 4,164 | 4,164 | 4,076 | 4,086 | -1.87% | 85 | - | +0.96% | - | - |
| 06/08 | 4,014 | 4,164 | 4,013 | 4,164 | +0.12% | 3,277 | - | +3.04% | - | - |
| 06/05 | 4,256 | 4,256 | 4,143 | 4,159 | -0.65% | 130 | - | +3.12% | - | - |
| 06/04 | 4,140 | 4,186 | 4,140 | 4,186 | -0.57% | 181 | - | +4.05% | - | - |
| 06/03 | 4,206 | 4,210 | 4,205 | 4,210 | +1.79% | 113 | - | +4.94% | - | - |
| 06/02 | 4,120 | 4,136 | 4,112 | 4,136 | +2.12% | 129 | - | +3.4% | - | - |
| 06/01 | 4,006 | 4,050 | 4,006 | 4,050 | -0.64% | 70 | - | +1.43% | - | - |
| 05/28 | 4,076 | 4,076 | 4,076 | 4,076 | -1% | 5 | - | +2.21% | - | - |
| 05/27 | 4,117 | 4,117 | 4,117 | 4,117 | +0.17% | 30 | - | +3.39% | - | - |
| 05/26 | 4,110 | 4,110 | 4,110 | 4,110 | +0.15% | 100 | - | +3.34% | - | - |
| 05/25 | 4,058 | 4,125 | 4,058 | 4,104 | +0.44% | 462 | - | +3.35% | - | - |
| 05/22 | 4,045 | 4,087 | 4,045 | 4,086 | +4.05% | 6,578 | - | +3.1% | - | - |
| 05/21 | 3,927 | 3,927 | 3,927 | 3,927 | -0.25% | 3 | - | -0.66% | - | - |
| 05/20 | 3,964 | 3,964 | 3,937 | 3,937 | -1.58% | 6,739 | - | -0.38% | - | - |
| 05/19 | 4,000 | 4,000 | 4,000 | 4,000 | +0.78% | 2 | - | +1.39% | - | - |
| 05/18 | 3,991 | 3,991 | 3,969 | 3,969 | +0.18% | 6,548 | - | +0.84% | - | - |
| 05/15 | 4,044 | 4,044 | 3,951 | 3,962 | -1.74% | 6,717 | - | +0.89% | - | - |
| 05/14 | 4,067 | 4,067 | 4,032 | 4,032 | -0.69% | 6,570 | - | +2.88% | - | - |
| 05/13 | 4,042 | 4,060 | 4,042 | 4,060 | +0.62% | 5,298 | - | +3.92% | - | - |
| 05/12 | 4,039 | 4,048 | 4,014 | 4,035 | +0.3% | 3,495 | - | +3.73% | - | - |
| 05/11 | 4,039 | 4,039 | 4,023 | 4,023 | +0.88% | 12 | - | +3.85% | - | - |
| 05/08 | 4,040 | 4,040 | 3,976 | 3,988 | -0.45% | 3,763 | - | +3.26% | - | - |
| 05/07 | 3,949 | 4,006 | 3,949 | 4,006 | +3.27% | 7 | - | +4.05% | - | - |
| 05/01 | 3,891 | 3,891 | 3,877 | 3,879 | -0.1% | 6,732 | - | +1.04% | - | - |
| 04/30 | 3,871 | 3,891 | 3,857 | 3,883 | -1.25% | 11,408 | - | +1.49% | - | - |
| 04/28 | 3,925 | 3,943 | 3,922 | 3,932 | -0.53% | 3,427 | - | +2.99% | - | - |
| 04/27 | 3,907 | 3,953 | 3,902 | 3,953 | +1.18% | 3,375 | - | +3.73% | - | - |
| 04/24 | 3,894 | 3,907 | 3,894 | 3,907 | -0.08% | 22 | - | +2.9% | - | - |
| 04/23 | 3,939 | 3,939 | 3,902 | 3,910 | -0.36% | 3,357 | - | +3.22% | - | - |
| 04/22 | 3,915 | 3,927 | 3,915 | 3,924 | -0.53% | 2,243 | - | +3.73% | - | - |
| 04/21 | 3,933 | 3,945 | 3,933 | 3,945 | +0.31% | 26 | - | +4.59% | - | - |
| 04/20 | 3,928 | 3,936 | 3,928 | 3,933 | +0.13% | 50 | - | +4.41% | - | - |
| 04/17 | 3,957 | 3,957 | 3,928 | 3,928 | -1.8% | 82 | - | +4.41% | - | - |
| 04/16 | 4,000 | 4,000 | 3,930 | 4,000 | +1.06% | 88 | - | +6.55% | - | - |
| 04/15 | 3,955 | 3,958 | 3,955 | 3,958 | +1.8% | 45 | - | +5.63% | - | - |
| 04/14 | 3,888 | 3,888 | 3,888 | 3,888 | +1.22% | 55 | - | +3.74% | - | - |
| 04/13 | 3,971 | 3,971 | 3,841 | 3,841 | -1.54% | 15 | - | +2.34% | - | - |
| 04/08 | 3,856 | 3,901 | 3,856 | 3,901 | +3.81% | 2,071 | - | +3.78% | - | - |
| 04/07 | 3,779 | 3,780 | 3,758 | 3,758 | -0.56% | 11 | - | 0% | - | - |
| 04/06 | 3,759 | 3,779 | 3,759 | 3,779 | +0.83% | 61 | - | +0.4% | - | - |
| 04/03 | 3,745 | 3,750 | 3,745 | 3,748 | -0.13% | 130 | - | -0.58% | - | - |
| 04/02 | 3,835 | 3,835 | 3,753 | 3,753 | +0.24% | 271 | - | -0.66% | - | - |
| 04/01 | 3,762 | 3,762 | 3,744 | 3,744 | +2.94% | 40 | - | -1.19% | - | - |
| 03/31 | 3,599 | 3,637 | 3,599 | 3,637 | +0.11% | 3 | - | -4.29% | - | - |
| 03/30 | 3,581 | 3,633 | 3,570 | 3,633 | -2.36% | 382 | - | -4.72% | - | - |
| 03/27 | 3,692 | 3,721 | 3,672 | 3,721 | +0.76% | 21 | - | -2.59% | - | - |
| 03/26 | 3,800 | 3,800 | 3,693 | 3,693 | -0.99% | 2 | - | -3.43% | - | - |
| 03/25 | 3,755 | 3,755 | 3,727 | 3,730 | +4.98% | 27 | - | -2.46% | - | - |
| 03/23 | 3,552 | 3,553 | 3,552 | 3,553 | -3.35% | 101 | - | -7.09% | - | - |
| 03/19 | 3,686 | 3,686 | 3,676 | 3,676 | -2.03% | 27 | - | -4.02% | - | - |
| 03/18 | 3,752 | 3,752 | 3,752 | 3,752 | +3.82% | 4 | - | -2.16% | - | - |
| 03/16 | 3,614 | 3,614 | 3,614 | 3,614 | -1.87% | 2 | - | -5.81% | - | - |
| 03/13 | 3,709 | 3,709 | 3,683 | 3,683 | -2.69% | 16 | - | -4.19% | - | - |
| 03/11 | 3,808 | 3,808 | 3,785 | 3,785 | +3.76% | 1,468 | - | -1.69% | - | - |
| 03/09 | 3,604 | 3,648 | 3,594 | 3,648 | -4.43% | 1,096 | - | -5.3% | - | - |
| 03/06 | 3,813 | 3,820 | 3,810 | 3,817 | +0.26% | 112 | - | -1.11% | - | - |
| 03/05 | 3,889 | 3,889 | 3,807 | 3,807 | +2.37% | 2,335 | - | -1.35% | - | - |
| 03/04 | 3,848 | 3,848 | 3,719 | 3,719 | -3.35% | 88 | - | -3.53% | - | - |
| 03/03 | 4,044 | 4,044 | 3,848 | 3,848 | -3.17% | 123 | - | -0.16% | - | - |
| 03/02 | 4,080 | 4,080 | 3,970 | 3,974 | -0.9% | 3,300 | - | +3.22% | - | - |
| 02/27 | 4,057 | 4,057 | 4,010 | 4,010 | +0.58% | 7 | - | +4.45% | - | - |
| 02/26 | 3,946 | 3,987 | 3,946 | 3,987 | +2.86% | 59 | - | +4.29% | - | - |
| 02/24 | 3,855 | 3,876 | 3,855 | 3,876 | -1.25% | 7 | - | +1.76% | - | - |
| 02/18 | 3,910 | 3,925 | 3,910 | 3,925 | +0.38% | 33 | - | +3.34% | - | - |
| 02/17 | 3,910 | 3,910 | 3,910 | 3,910 | -0.96% | 6 | - | +3.28% | - | - |
| 02/16 | 4,041 | 4,041 | 3,948 | 3,948 | -2.3% | 163 | - | +4.58% | - | - |
| 02/12 | 4,030 | 4,049 | 4,026 | 4,041 | +0.42% | 152 | - | +7.47% | - | - |
| 02/10 | 4,000 | 4,027 | 3,999 | 4,024 | +2.05% | 27 | - | +7.51% | - | - |
| 02/09 | 3,965 | 3,974 | 3,939 | 3,943 | +3.08% | 414 | - | +5.8% | - | - |
| 02/06 | 3,800 | 3,825 | 3,800 | 3,825 | +0.66% | 12 | - | +3.02% | - | - |
| 02/03 | 3,794 | 3,800 | 3,794 | 3,800 | +2.34% | 123 | - | +2.62% | - | - |
| 02/02 | 3,785 | 3,785 | 3,713 | 3,713 | -0.05% | 63 | - | +0.51% | - | - |
| 01/27 | 3,779 | 3,779 | 3,709 | 3,715 | +0.16% | 61 | - | +0.7% | - | - |
| 01/26 | 3,802 | 3,802 | 3,707 | 3,709 | -2.45% | 27 | - | +0.68% | - | - |
| 01/23 | 3,780 | 3,802 | 3,776 | 3,802 | +0.24% | 50,065 | - | +3.37% | - | - |
| 01/20 | 3,800 | 3,800 | 3,793 | 3,793 | -0.11% | 11 | - | +3.44% | - | - |
| 01/19 | 3,895 | 3,895 | 3,797 | 3,797 | -0.73% | 179 | - | +3.91% | - | - |
| 01/16 | 3,827 | 3,829 | 3,823 | 3,825 | -0.78% | 331 | - | +4.97% | - | - |
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
10月期 | 2,190
9/17 | 1,908
7/20 | 69,979
9/13 |
2022年
4月期 | 2,170
11/8 | 1,842
3/9 | 77,022
1/25 |
2023年
4月期 | 2,468
9/15 | 1,920
1/6 | 46,453
7/6 |
2024年
4月期 | 3,135
7/11 | 2,321
11/1 | 53,027
12/15 |
2025年
4月期 | 3,609
10/31 | 2,386
4/7 | 6,920
4/9 |
| 最新 | 4,268
2026/7/9 | 2 |
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。
