2648 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(為替ヘッジあり)連動型上場投信（2648）の株価チャート
株価
11/11
- 前日 (11/10)
- 3,285
- 始値
- 3,256
- 高値
- 3,260
- 安値
- 3,255
- 終値 -0.91%
- 3,255
- 出来高 +105.05%
- 447
乖離率
- 株価（5日）
移動平均値 - -0.88%
3,284 - 株価（25日）
移動平均値 - +0.37%
3,243 - 出来高（5日）
移動平均値 - -78.63%
2,092
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 | 3,256 | 3,260 | 3,255 | 3,255 | -0.91% | 447 | - | +0.37% | - | - |
| 11/10 | 3,287 | 3,291 | 3,280 | 3,285 | 0% | 218 | - | +1.39% | - | - |
| 11/09 | 3,291 | 3,291 | 3,282 | 3,285 | -0.48% | 707 | - | +1.48% | - | - |
| 11/06 | 3,294 | 3,301 | 3,292 | 3,301 | +0.24% | 9,012 | - | +2.1% | - | - |
| 11/05 | 3,288 | 3,293 | 3,288 | 3,293 | +0.67% | 75 | - | +1.98% | - | - |
| 11/04 | 3,269 | 3,278 | 3,269 | 3,271 | 0% | 266 | - | +1.43% | - | - |
| 11/02 | 3,273 | 3,273 | 3,270 | 3,271 | -0.09% | 155 | - | +1.52% | - | - |
| 10/30 | 3,266 | 3,277 | 3,266 | 3,274 | +0.55% | 288 | - | +1.68% | - | - |
| 10/29 | 3,247 | 3,257 | 3,247 | 3,256 | +0.25% | 64 | - | +1.18% | - | - |
| 10/28 | 3,256 | 3,256 | 3,248 | 3,248 | -0.28% | 19 | - | +0.93% | - | - |
| 10/27 | 3,256 | 3,257 | 3,256 | 3,257 | -0.06% | 41 | - | +1.21% | - | - |
| 10/26 | 3,256 | 3,259 | 3,255 | 3,259 | -0.06% | 55,970 | - | +1.27% | - | - |
| 10/23 | 3,260 | 3,261 | 3,258 | 3,261 | +0.83% | 33,226 | - | +1.37% | - | - |
| 10/22 | 3,227 | 3,234 | 3,227 | 3,234 | +0.34% | 161 | - | +0.53% | - | - |
| 10/21 | 3,223 | 3,226 | 3,223 | 3,223 | 0% | 76 | - | +0.16% | - | - |
| 10/20 | 3,224 | 3,224 | 3,223 | 3,223 | -0.4% | 172 | - | +0.06% | - | - |
| 10/19 | 3,241 | 3,241 | 3,236 | 3,236 | 0% | 165 | - | +0.4% | - | - |
| 10/16 | 3,233 | 3,237 | 3,228 | 3,236 | +0.31% | 135 | - | +0.31% | - | - |
| 10/15 | 3,210 | 3,230 | 3,210 | 3,226 | +0.56% | 205 | - | -0.12% | - | - |
| 10/14 | 3,206 | 3,208 | 3,203 | 3,208 | +0.06% | 106 | - | -0.77% | - | - |
| 10/13 | 3,209 | 3,210 | 3,203 | 3,206 | +0.03% | 23,094 | - | -1.02% | - | - |
| 10/09 | 3,197 | 3,205 | 3,197 | 3,205 | +0.63% | 1,142 | - | -1.23% | - | - |
| 10/08 | 3,189 | 3,189 | 3,184 | 3,185 | +0.03% | 88 | - | -2% | - | - |
| 10/07 | 3,185 | 3,188 | 3,182 | 3,184 | 0% | 403 | - | -2.24% | - | - |
| 10/06 | 3,185 | 3,186 | 3,180 | 3,184 | -0.28% | 1,735 | - | -2.45% | - | - |
| 10/05 | 3,180 | 3,196 | 3,180 | 3,193 | -0.25% | 91 | - | -2.38% | - | - |
| 10/02 | 3,190 | 3,201 | 3,190 | 3,201 | +0.34% | 9,083 | - | -2.35% | - | - |
| 10/01 | 3,190 | 3,190 | 3,183 | 3,190 | -0.19% | 34 | - | -2.83% | - | - |
| 09/30 | 3,199 | 3,199 | 3,196 | 3,196 | -0.06% | 69 | - | -2.86% | - | - |
| 09/29 | 3,194 | 3,198 | 3,192 | 3,198 | -0.16% | 310 | - | -2.97% | - | - |
| 09/28 | 3,223 | 3,223 | 3,201 | 3,203 | -0.25% | 210 | - | -3.03% | - | - |
| 09/25 | 3,201 | 3,211 | 3,201 | 3,211 | -0.43% | 140,631 | - | -2.96% | - | - |
| 09/24 | 3,230 | 3,230 | 3,219 | 3,225 | -1.04% | 40,853 | - | -2.69% | - | - |
| 09/18 | 3,254 | 3,259 | 3,254 | 3,259 | +0.31% | 521 | - | -1.81% | - | - |
| 09/17 | 3,247 | 3,249 | 3,246 | 3,249 | -0.03% | 17 | - | -2.23% | - | - |
| 09/16 | 3,252 | 3,253 | 3,247 | 3,250 | +0.15% | 53 | - | -2.34% | - | - |
| 09/15 | 3,252 | 3,252 | 3,240 | 3,245 | -0.34% | 382 | - | -2.61% | - | - |
| 09/14 | 3,295 | 3,295 | 3,250 | 3,256 | -0.18% | 11,772 | - | -2.4% | - | - |
| 09/11 | 3,258 | 3,263 | 3,252 | 3,262 | -0.73% | 41,207 | - | -2.34% | - | - |
| 09/10 | 3,290 | 3,290 | 3,284 | 3,286 | -0.21% | 1,238 | - | -1.73% | - | - |
| 09/09 | 3,300 | 3,300 | 3,292 | 3,293 | -0.06% | 268 | - | -1.64% | - | - |
| 09/08 | 3,310 | 3,310 | 3,295 | 3,295 | -1.32% | 61,203 | - | -1.64% | - | - |
| 09/07 | 3,341 | 3,343 | 3,295 | 3,339 | +0.82% | 1,016 | - | -0.39% | - | - |
| 09/04 | 3,311 | 3,347 | 3,306 | 3,312 | -1.02% | 653 | - | -1.22% | - | - |
| 09/03 | 3,350 | 3,350 | 3,338 | 3,346 | -0.12% | 735 | - | -0.24% | - | - |
| 09/02 | 3,340 | 3,370 | 3,340 | 3,350 | +0.21% | 378 | - | -0.15% | - | - |
| 09/01 | 3,345 | 3,375 | 3,338 | 3,343 | -0.12% | 35,596 | - | -0.36% | - | - |
| 08/31 | 3,347 | 3,349 | 3,346 | 3,347 | -0.33% | 16,930 | - | -0.24% | - | - |
| 08/28 | 3,359 | 3,361 | 3,356 | 3,358 | -0.09% | 11,672 | - | +0.09% | - | - |
| 08/27 | 3,364 | 3,365 | 3,361 | 3,361 | -0.12% | 342 | - | +0.18% | - | - |
| 08/26 | 3,366 | 3,367 | 3,365 | 3,365 | +0.51% | 227 | - | +0.33% | - | - |
| 08/25 | 3,355 | 3,357 | 3,348 | 3,348 | -0.06% | 10,659 | - | -0.21% | - | - |
| 08/24 | 3,357 | 3,357 | 3,348 | 3,350 | -0.06% | 312 | - | -0.18% | - | - |
| 08/21 | 3,351 | 3,354 | 3,351 | 3,352 | -0.3% | 61,527 | - | -0.15% | - | - |
| 08/20 | 3,360 | 3,364 | 3,360 | 3,362 | +0.21% | 9,542 | - | +0.15% | - | - |
| 08/19 | 3,354 | 3,357 | 3,350 | 3,355 | +0.3% | 476 | - | -0.06% | - | - |
| 08/18 | 3,351 | 3,351 | 3,344 | 3,345 | -0.39% | 958 | - | -0.36% | - | - |
| 08/17 | 3,363 | 3,363 | 3,356 | 3,358 | -0.06% | 132 | - | -0.03% | - | - |
| 08/14 | 3,362 | 3,366 | 3,360 | 3,360 | +0.12% | 328 | - | +0.03% | - | - |
| 08/13 | 3,347 | 3,357 | 3,347 | 3,356 | +0.03% | 2,201 | - | -0.12% | - | - |
| 08/12 | 3,354 | 3,355 | 3,350 | 3,355 | -0.06% | 5,108 | - | -0.18% | - | - |
| 08/10 | 3,358 | 3,358 | 3,353 | 3,357 | +0.12% | 374 | - | -0.18% | - | - |
| 08/07 | 3,353 | 3,354 | 3,350 | 3,353 | -0.39% | 373 | - | -0.33% | - | - |
| 08/06 | 3,366 | 3,367 | 3,366 | 3,366 | -0.03% | 117 | - | +0.03% | - | - |
| 08/05 | 3,356 | 3,367 | 3,356 | 3,367 | +0.54% | 12,924 | - | +0.03% | - | - |
| 08/04 | 3,358 | 3,358 | 3,349 | 3,349 | +0.12% | 62 | - | -0.56% | - | - |
| 08/03 | 3,358 | 3,358 | 3,345 | 3,345 | -0.39% | 397 | - | -0.77% | - | - |
| 07/31 | 3,341 | 3,358 | 3,341 | 3,358 | +0.48% | 92,895 | - | -0.47% | - | - |
| 07/30 | 3,339 | 3,346 | 3,339 | 3,342 | -0.59% | 30,209 | - | -0.98% | - | - |
| 07/29 | 3,380 | 3,380 | 3,358 | 3,362 | +0.21% | 68 | - | -0.44% | - | - |
| 07/28 | 3,356 | 3,358 | 3,355 | 3,355 | +0.03% | 14 | - | -0.68% | - | - |
| 07/27 | 3,360 | 3,360 | 3,354 | 3,354 | +0.48% | 10,886 | - | -0.74% | - | - |
| 07/24 | 3,342 | 3,342 | 3,338 | 3,338 | -0.42% | 305 | - | -1.24% | - | - |
| 07/23 | 3,353 | 3,353 | 3,351 | 3,352 | -0.12% | 34 | - | -0.89% | - | - |
| 07/22 | 3,360 | 3,360 | 3,356 | 3,356 | -0.36% | 572 | - | -0.83% | - | - |
| 07/21 | 3,405 | 3,405 | 3,366 | 3,368 | -0.21% | 1,374 | - | -0.5% | - | - |
| 07/17 | 3,350 | 3,378 | 3,350 | 3,375 | -0.03% | 467 | - | -0.35% | - | - |
| 07/16 | 3,380 | 3,380 | 3,374 | 3,376 | +0.36% | 370 | - | -0.35% | - | - |
| 07/15 | 3,370 | 3,370 | 3,364 | 3,364 | +0.18% | 6,492 | - | -0.68% | - | - |
| 07/14 | 3,363 | 3,363 | 3,353 | 3,358 | -0.3% | 254 | - | -0.89% | - | - |
| 07/13 | 3,374 | 3,374 | 3,364 | 3,368 | -0.24% | 666 | - | -0.59% | - | - |
| 07/10 | 3,377 | 3,377 | 3,373 | 3,376 | +0.15% | 6,733 | - | -0.35% | - | - |
| 07/09 | 3,386 | 3,386 | 3,368 | 3,371 | -0.21% | 22,765 | - | -0.53% | - | - |
| 07/08 | 3,383 | 3,383 | 3,372 | 3,378 | -0.32% | 7,414 | - | -0.32% | - | - |
| 07/07 | 3,399 | 3,399 | 3,389 | 3,389 | 0% | 211 | - | -0.06% | - | - |
| 07/06 | 3,377 | 3,397 | 3,377 | 3,389 | -0.03% | 130,917 | - | -0.12% | - | - |
| 07/03 | 3,420 | 3,420 | 3,390 | 3,390 | +0.03% | 65 | - | -0.12% | - | - |
| 07/02 | 3,419 | 3,419 | 3,389 | 3,389 | -0.06% | 23 | - | -0.21% | - | - |
| 07/01 | 3,419 | 3,419 | 3,390 | 3,391 | -0.7% | 91,668 | - | -0.18% | - | - |
| 06/30 | 3,414 | 3,415 | 3,411 | 3,415 | +0.09% | 550 | - | +0.5% | - | - |
| 06/29 | 3,422 | 3,422 | 3,412 | 3,412 | -0.03% | 119 | - | +0.41% | - | - |
| 06/26 | 3,409 | 3,414 | 3,405 | 3,413 | +0.35% | 175 | - | +0.41% | - | - |
| 06/25 | 3,322 | 3,403 | 3,322 | 3,401 | +0.59% | 424 | - | +0.09% | - | - |
| 06/24 | 3,319 | 3,384 | 3,319 | 3,381 | -0.12% | 1,321 | - | -0.5% | - | - |
| 06/23 | 3,375 | 3,385 | 3,375 | 3,385 | +0.06% | 669 | - | -0.38% | - | - |
| 06/22 | 3,389 | 3,389 | 3,380 | 3,383 | -0.03% | 898 | - | -0.44% | - | - |
| 06/19 | 3,394 | 3,394 | 3,384 | 3,384 | -0.24% | 567 | - | -0.44% | - | - |
| 06/18 | 3,386 | 3,392 | 3,386 | 3,392 | -0.24% | 40,461 | - | -0.24% | - | - |
| 06/17 | 3,398 | 3,400 | 3,396 | 3,400 | +0.35% | 119 | - | -0.03% | - | - |
| 06/16 | 3,400 | 3,400 | 3,388 | 3,388 | -0.32% | 124 | - | -0.41% | - | - |
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 | 5,090 12/6 | 4,070 9/28 | 153,510 9/7 | +4% 8/2 | -6.46% 9/28 |
| 2023年 3月期 | 4,271 1/11 | 3,737 9/28 | 140,210 2/7 | +3.1% 4/7 | -3.54% 10/4 |
| 2024年 3月期 | 4,073 3/5 | 3,609 4/18 | 272,100 11/10 | +3.72% 8/5 | -2.61% 4/17 |
| 2025年 3月期 | 3,810 10/2 | 3,485 1/15 | 280,260 11/21 | +2.24% 3/4 | -2.36% 11/7 |
| 2026年 3月期 | 3,614 10/23 | 3,426 3/27 | 226,083 3/10 | +1.45% 3/2 | -2.62% 3/23 |
| 最新 | 3,255 2026/11/11 | 447 | +0.37% 3,243 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/22
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/11/11 vs 2025/12/30
- -8%（0.92倍）
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。
