2647 NEXT FUNDSブルームバーグ米国国債(7-10年)インデッ…
NEXT FUNDSブルームバーグ米国国債(7-10年)インデックス(為替ヘッジなし)連動型上場投信（2647）の株価チャート
株価
11/11
- 前日 (11/10)
- 5,770
- 始値
- 5,751
- 高値
- 5,850
- 安値
- 5,737
- 終値 -0.57%
- 5,737
- 出来高 +156.31%
- 7,861
乖離率
- 株価（5日）
移動平均値 - -0.54%
5,768 - 株価（25日）
移動平均値 - +1.02%
5,679 - 出来高（5日）
移動平均値 - +210.71%
2,530
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 5,751 | 5,850 | 5,737 | 5,737 | -0.57% | 7,861 | - | +1.02% | - | - |
| 11/10 | 5,766 | 5,770 | 5,761 | 5,770 | -0.24% | 3,067 | - | +1.71% | - | - |
| 11/09 | 5,783 | 5,784 | 5,768 | 5,784 | +0.19% | 657 | - | +2.1% | - | - |
| 11/06 | 5,767 | 5,787 | 5,764 | 5,773 | -0.09% | 954 | - | +2.05% | - | - |
| 11/05 | 5,780 | 5,780 | 5,768 | 5,778 | +0.47% | 113 | - | +2.28% | - | - |
| 11/04 | 5,747 | 5,753 | 5,747 | 5,751 | +0.42% | 205 | - | +1.97% | - | - |
| 11/02 | 5,728 | 5,739 | 5,720 | 5,727 | -0.07% | 233 | - | +1.67% | - | - |
| 10/30 | 5,731 | 5,731 | 5,731 | 5,731 | +0.72% | 10 | - | +1.81% | - | - |
| 10/29 | 5,697 | 5,697 | 5,688 | 5,690 | +0.16% | 355 | - | +1.16% | - | - |
| 10/28 | 5,704 | 5,704 | 5,681 | 5,681 | -0.35% | 4,200 | - | +1.01% | - | - |
| 10/27 | 5,697 | 5,701 | 5,697 | 5,701 | +0.33% | 493 | - | +1.44% | - | - |
| 10/26 | 5,666 | 5,682 | 5,666 | 5,682 | +0.23% | 205 | - | +1.19% | - | - |
| 10/23 | 5,654 | 5,679 | 5,651 | 5,669 | +0.51% | 38 | - | +1.07% | - | - |
| 10/22 | 5,658 | 5,662 | 5,640 | 5,640 | -0.27% | 103 | - | +0.64% | - | - |
| 10/21 | 5,658 | 5,661 | 5,652 | 5,655 | -0.04% | 62 | - | +0.98% | - | - |
| 10/20 | 5,659 | 5,664 | 5,651 | 5,657 | -0.19% | 335 | - | +1.07% | - | - |
| 10/19 | 5,670 | 5,670 | 5,662 | 5,668 | +0.3% | 56 | - | +1.32% | - | - |
| 10/16 | 5,663 | 5,663 | 5,651 | 5,651 | +0.14% | 73 | - | +1.07% | - | - |
| 10/15 | 5,635 | 5,643 | 5,633 | 5,643 | +0.36% | 518 | - | +0.91% | - | - |
| 10/14 | 5,623 | 5,625 | 5,616 | 5,623 | -0.04% | 427 | - | +0.52% | - | - |
| 10/13 | 5,625 | 5,625 | 5,617 | 5,625 | +0.36% | 123 | - | +0.43% | - | - |
| 10/09 | 5,600 | 5,605 | 5,599 | 5,605 | +0.52% | 195 | - | -0.11% | - | - |
| 10/08 | 5,577 | 5,586 | 5,566 | 5,576 | -0.07% | 147 | - | -0.8% | - | - |
| 10/07 | 5,594 | 5,594 | 5,580 | 5,580 | +0.14% | 14 | - | -0.98% | - | - |
| 10/06 | 5,559 | 5,572 | 5,559 | 5,572 | -0.29% | 265 | - | -1.36% | - | - |
| 10/05 | 5,572 | 5,588 | 5,566 | 5,588 | +0.18% | 64 | - | -1.31% | - | - |
| 10/02 | 5,586 | 5,588 | 5,578 | 5,578 | -0.14% | 856 | - | -1.71% | - | - |
| 10/01 | 5,557 | 5,586 | 5,557 | 5,586 | +0.52% | 92 | - | -1.78% | - | - |
| 09/30 | 5,573 | 5,573 | 5,537 | 5,557 | -0.04% | 353 | - | -2.49% | - | - |
| 09/29 | 5,567 | 5,567 | 5,557 | 5,559 | -0.55% | 207 | - | -2.68% | - | - |
| 09/28 | 5,721 | 5,721 | 5,583 | 5,590 | -0.57% | 655 | - | -2.36% | - | - |
| 09/25 | 5,636 | 5,636 | 5,614 | 5,622 | -0.18% | 30,242 | - | -2.02% | - | - |
| 09/24 | 5,657 | 5,657 | 5,628 | 5,632 | -0.46% | 1,273 | - | -2.04% | - | - |
| 09/18 | 5,629 | 5,658 | 5,629 | 5,658 | +1.22% | 437 | - | -1.75% | - | - |
| 09/17 | 5,607 | 5,607 | 5,590 | 5,590 | +0.49% | 704 | - | -3.1% | - | - |
| 09/16 | 5,581 | 5,585 | 5,563 | 5,563 | +0.34% | 105 | - | -3.79% | - | - |
| 09/15 | 5,552 | 5,559 | 5,544 | 5,544 | +0.09% | 1,788 | - | -4.33% | - | - |
| 09/14 | 5,642 | 5,642 | 5,525 | 5,539 | -0.18% | 1,820 | - | -4.63% | - | - |
| 09/11 | 5,551 | 5,559 | 5,548 | 5,549 | -0.41% | 3,561 | - | -4.67% | - | - |
| 09/10 | 5,575 | 5,578 | 5,566 | 5,572 | -0.05% | 8,400 | - | -4.47% | - | - |
| 09/09 | 5,605 | 5,605 | 5,575 | 5,575 | -0.27% | 86 | - | -4.6% | - | - |
| 09/08 | 5,775 | 5,775 | 5,580 | 5,590 | -1.5% | 371 | - | -4.51% | - | - |
| 09/07 | 5,695 | 5,695 | 5,675 | 5,675 | -0.46% | 153 | - | -3.17% | - | - |
| 09/04 | 5,697 | 5,712 | 5,676 | 5,701 | -1.71% | 4,878 | - | -2.91% | - | - |
| 09/03 | 5,876 | 5,876 | 5,800 | 5,800 | -1.06% | 13,546 | - | -1.44% | - | - |
| 09/02 | 5,908 | 5,908 | 5,860 | 5,862 | -0.24% | 15,716 | - | -0.56% | - | - |
| 09/01 | 5,904 | 5,904 | 5,876 | 5,876 | -0.73% | 439 | - | -0.46% | - | - |
| 08/31 | 5,921 | 5,921 | 5,910 | 5,919 | +0.05% | 138,656 | - | +0.15% | - | - |
| 08/28 | 5,912 | 5,919 | 5,908 | 5,916 | -0.07% | 17,323 | - | +0.02% | - | - |
| 08/27 | 5,917 | 5,920 | 5,917 | 5,920 | +0.29% | 6 | - | +0.02% | - | - |
| 08/26 | 5,916 | 5,920 | 5,903 | 5,903 | +0.25% | 549 | - | -0.35% | - | - |
| 08/25 | 5,894 | 5,894 | 5,885 | 5,888 | +0.12% | 15,221 | - | -0.67% | - | - |
| 08/24 | 5,978 | 5,978 | 5,870 | 5,881 | +0.03% | 230 | - | -0.89% | - | - |
| 08/21 | 5,878 | 5,892 | 5,878 | 5,879 | -0.2% | 30,225 | - | -1.03% | - | - |
| 08/20 | 5,883 | 5,891 | 5,882 | 5,891 | -0.1% | 3,867 | - | -0.92% | - | - |
| 08/19 | 5,903 | 5,903 | 5,897 | 5,897 | +0.02% | 555 | - | -0.89% | - | - |
| 08/18 | 5,887 | 5,896 | 5,887 | 5,896 | +0.03% | 600 | - | -0.97% | - | - |
| 08/17 | 5,891 | 5,904 | 5,887 | 5,894 | -0.34% | 4,167 | - | -1.09% | - | - |
| 08/14 | 5,920 | 5,920 | 5,914 | 5,914 | +0.22% | 462 | - | -0.84% | - | - |
| 08/13 | 5,905 | 5,905 | 5,898 | 5,901 | +0.17% | 57 | - | -1.14% | - | - |
| 08/12 | 5,890 | 5,893 | 5,882 | 5,891 | +0.26% | 13,944 | - | -1.39% | - | - |
| 08/10 | 5,847 | 5,876 | 5,843 | 5,876 | +0.39% | 4,207 | - | -1.67% | - | - |
| 08/07 | 5,868 | 5,868 | 5,850 | 5,853 | +0.07% | 3,851 | - | -2.14% | - | - |
| 08/06 | 5,844 | 5,858 | 5,844 | 5,849 | +0.02% | 3,123 | - | -2.34% | - | - |
| 08/05 | 5,855 | 5,855 | 5,842 | 5,848 | +0.52% | 888 | - | -2.5% | - | - |
| 08/04 | 5,818 | 5,818 | 5,810 | 5,818 | +0.66% | 611 | - | -3.16% | - | - |
| 08/03 | 5,831 | 5,831 | 5,743 | 5,780 | -2.66% | 2,214 | - | -3.95% | - | - |
| 07/31 | 5,928 | 5,958 | 5,924 | 5,938 | -1.44% | 91,283 | - | -1.51% | - | - |
| 07/30 | 6,030 | 6,037 | 6,025 | 6,025 | -0.71% | 13,384 | - | -0.15% | - | - |
| 07/29 | 6,050 | 6,069 | 6,050 | 6,068 | +0.1% | 114 | - | +0.58% | - | - |
| 07/28 | 6,052 | 6,062 | 6,052 | 6,062 | +0.15% | 40,846 | - | +0.51% | - | - |
| 07/27 | 6,026 | 6,053 | 6,026 | 6,053 | +0.46% | 30,074 | - | +0.4% | - | - |
| 07/24 | 6,034 | 6,034 | 6,025 | 6,025 | +0.05% | 3,371 | - | -0.03% | - | - |
| 07/23 | 6,021 | 6,022 | 6,021 | 6,022 | -0.28% | 22 | - | -0.05% | - | - |
| 07/22 | 6,038 | 6,039 | 6,031 | 6,039 | +0.37% | 3,659 | - | +0.25% | - | - |
| 07/21 | 6,045 | 6,045 | 6,017 | 6,017 | -0.46% | 3,261 | - | -0.07% | - | - |
| 07/17 | 6,053 | 6,053 | 6,036 | 6,045 | +0.3% | 314 | - | +0.43% | - | - |
| 07/16 | 6,013 | 6,029 | 6,013 | 6,027 | +0.28% | 211 | - | +0.18% | - | - |
| 07/15 | 6,022 | 6,022 | 6,006 | 6,010 | +0.17% | 3,970 | - | -0.03% | - | - |
| 07/14 | 6,105 | 6,105 | 5,999 | 6,000 | -0.08% | 138 | - | -0.15% | - | - |
| 07/13 | 6,007 | 6,008 | 6,000 | 6,005 | -0.08% | 3,766 | - | -0.02% | - | - |
| 07/10 | 6,124 | 6,124 | 6,010 | 6,010 | -0.23% | 30 | - | +0.13% | - | - |
| 07/09 | 6,127 | 6,127 | 6,022 | 6,024 | -0.05% | 18 | - | +0.4% | - | - |
| 07/08 | 6,033 | 6,033 | 6,027 | 6,027 | -0.15% | 3,719 | - | +0.52% | - | - |
| 07/07 | 6,060 | 6,060 | 6,036 | 6,036 | +1.45% | 213 | - | +0.68% | - | - |
| 07/06 | 6,016 | 6,048 | 5,950 | 5,950 | -0.85% | 58,211 | - | -0.73% | - | - |
| 07/03 | 6,039 | 6,039 | 6,001 | 6,001 | -0.7% | 807 | - | +0.08% | - | - |
| 07/02 | 6,172 | 6,172 | 6,042 | 6,043 | -0.48% | 235 | - | +0.8% | - | - |
| 07/01 | 6,199 | 6,199 | 6,067 | 6,072 | -0.44% | 100,786 | - | +1.34% | - | - |
| 06/30 | 6,079 | 6,099 | 6,076 | 6,099 | +0.41% | 2,153 | - | +1.85% | - | - |
| 06/29 | 6,082 | 6,082 | 6,064 | 6,074 | +0.2% | 85 | - | +1.54% | - | - |
| 06/26 | 6,066 | 6,066 | 6,062 | 6,062 | +0.2% | 819 | - | +1.42% | - | - |
| 06/25 | 6,106 | 6,106 | 6,050 | 6,050 | +0.73% | 172 | - | +1.31% | - | - |
| 06/24 | 6,111 | 6,111 | 6,006 | 6,006 | -0.08% | 401 | - | +0.65% | - | - |
| 06/23 | 6,040 | 6,040 | 6,006 | 6,011 | -0.02% | 23 | - | +0.82% | - | - |
| 06/22 | 6,001 | 6,015 | 6,001 | 6,012 | +0.07% | 324 | - | +0.91% | - | - |
| 06/19 | 6,022 | 6,022 | 6,004 | 6,008 | +0.5% | 135 | - | +0.79% | - | - |
| 06/18 | 5,978 | 5,978 | 5,978 | 5,978 | -0.13% | 25 | - | +0.34% | - | - |
| 06/17 | 5,998 | 5,998 | 5,986 | 5,986 | +0.27% | 239 | - | +0.52% | - | - |
| 06/16 | 5,964 | 5,970 | 5,960 | 5,970 | -0.02% | 233 | - | +0.3% | - | - |
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 | |
| 2022年 3月期 | 5,581 9/8 | 4,907 2/17 | 119,330 9/7 | +3.83% 7/6 | -2.93% 9/28 |
| 2023年 3月期 | 5,467 6/29 | 4,897 1/16 | 88,060 1/30 | +3.25% 5/1 | -5.03% 12/21 |
| 2024年 3月期 | 6,272 12/25 | 5,210 10/19 | 128,290 3/21 | +2.88% 11/9 | -5.46% 8/5 |
| 2025年 3月期 | 5,832 3/7 | 5,211 4/22 | 12,620 4/23 | +3.4% 8/1 | -5.13% 4/22 |
| 2026年 3月期 | 6,341 11/27 | 5,641 10/1 | 35,660 3/9 | +2.57% 11/25 11/21 | -2.85% 1/28 |
| 最新 | 5,737 2026/11/11 | 7,861 | +1.02% 5,679 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/29
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/11/11 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
4,897円（2023/01/16） - 17%（1.17倍）
5,737円（11/11）
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。
