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
8/4
- 前日 (8/3)
- 3,345
- 始値
- 3,358
- 高値
- 3,358
- 安値
- 3,349
- 終値 +0.12%
- 3,349
- 出来高 -84.38%
- 62
乖離率
- 株価（5日）
移動平均値 - -0.06%
3,351 - 株価（25日）
移動平均値 - -0.56%
3,368 - 出来高（5日）
移動平均値 - -99.75%
24,726
2026/03/10～2026/08/04
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 | ||||||||||
| 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% | - | - |
| 06/15 | 3,406 | 3,406 | 3,398 | 3,399 | -0.03% | 40,870 | - | -0.15% | - | - |
| 06/12 | 3,388 | 3,400 | 3,388 | 3,400 | +0.86% | 132 | - | -0.18% | - | - |
| 06/11 | 3,367 | 3,373 | 3,367 | 3,371 | -0.12% | 62 | - | -1.09% | - | - |
| 06/10 | 3,376 | 3,376 | 3,371 | 3,375 | +0.21% | 1,533 | - | -1.06% | - | - |
| 06/09 | 3,368 | 3,368 | 3,363 | 3,368 | +0.09% | 399 | - | -1.35% | - | - |
| 06/08 | 3,390 | 3,390 | 3,360 | 3,365 | -0.71% | 1,365 | - | -1.49% | - | - |
| 06/05 | 3,397 | 3,397 | 3,385 | 3,389 | +0.15% | 388 | - | -0.91% | - | - |
| 06/04 | 3,387 | 3,387 | 3,383 | 3,384 | -1.14% | 499 | - | -1.14% | - | - |
| 06/03 | 3,428 | 3,428 | 3,423 | 3,423 | -0.38% | 790 | - | -0.09% | - | - |
| 06/02 | 3,430 | 3,436 | 3,426 | 3,436 | +0.26% | 412 | - | +0.26% | - | - |
| 06/01 | 3,460 | 3,460 | 3,424 | 3,427 | -0.12% | 394 | - | -0.03% | - | - |
| 05/29 | 3,431 | 3,434 | 3,429 | 3,431 | +0.56% | 1,476 | - | +0.03% | - | - |
| 05/28 | 3,455 | 3,455 | 3,409 | 3,412 | -0.32% | 1,303 | - | -0.58% | - | - |
| 05/27 | 3,423 | 3,426 | 3,420 | 3,423 | +0.18% | 55,928 | - | -0.32% | - | - |
| 05/26 | 3,423 | 3,423 | 3,416 | 3,417 | -0.12% | 98,270 | - | -0.55% | - | - |
| 05/25 | 3,383 | 3,424 | 3,383 | 3,421 | +0.59% | 18,892 | - | -0.49% | - | - |
| 05/22 | 3,419 | 3,419 | 3,399 | 3,401 | +0.15% | 596 | - | -1.13% | - | - |
| 05/21 | 3,399 | 3,400 | 3,395 | 3,396 | +0.44% | 1,252 | - | -1.34% | - | - |
| 05/20 | 3,410 | 3,410 | 3,379 | 3,381 | -0.44% | 81 | - | -1.86% | - | - |
| 05/19 | 3,396 | 3,398 | 3,395 | 3,396 | +0.12% | 692 | - | -1.51% | - | - |
| 05/18 | 3,419 | 3,419 | 3,388 | 3,392 | -0.5% | 38,019 | - | -1.74% | - | - |
| 05/15 | 3,421 | 3,421 | 3,409 | 3,409 | -0.5% | 1,484 | - | -1.3% | - | - |
| 05/14 | 3,429 | 3,430 | 3,426 | 3,426 | -0.09% | 1,077 | - | -0.84% | - | - |
| 05/13 | 3,460 | 3,460 | 3,426 | 3,429 | -0.15% | 343 | - | -0.78% | - | - |
| 05/12 | 3,440 | 3,440 | 3,434 | 3,434 | -0.26% | 105 | - | -0.67% | - | - |
| 05/11 | 3,446 | 3,446 | 3,441 | 3,443 | 0% | 160 | - | -0.46% | - | - |
| 05/08 | 3,460 | 3,460 | 3,442 | 3,443 | -0.23% | 306 | - | -0.46% | - | - |
| 05/07 | 3,448 | 3,452 | 3,448 | 3,451 | +0.17% | 60,890 | - | -0.23% | - | - |
| 05/01 | 3,440 | 3,445 | 3,440 | 3,445 | +0.29% | 106 | - | -0.38% | - | - |
| 04/30 | 3,440 | 3,440 | 3,432 | 3,435 | -0.52% | 195 | - | -0.67% | - | - |
| 04/28 | 3,460 | 3,460 | 3,453 | 3,453 | -0.14% | 103 | - | -0.14% | - | - |
| 04/27 | 3,456 | 3,460 | 3,456 | 3,458 | +0.06% | 245 | - | 0% | - | - |
| 04/24 | 3,457 | 3,459 | 3,455 | 3,456 | -0.09% | 311 | - | 0% | - | - |
| 04/23 | 3,462 | 3,462 | 3,458 | 3,459 | -0.26% | 159 | - | +0.06% | - | - |
| 04/22 | 3,469 | 3,469 | 3,466 | 3,468 | -0.29% | 25 | - | +0.29% | - | - |
| 04/21 | 3,476 | 3,478 | 3,476 | 3,478 | +0.09% | 72 | - | +0.55% | - | - |
| 04/20 | 3,469 | 3,476 | 3,469 | 3,475 | +0.35% | 419 | - | +0.46% | - | - |
| 04/17 | 3,468 | 3,468 | 3,460 | 3,463 | -0.2% | 367 | - | +0.14% | - | - |
| 04/16 | 3,469 | 3,473 | 3,469 | 3,470 | -0.23% | 123 | - | +0.32% | - | - |
| 04/15 | 3,477 | 3,479 | 3,476 | 3,478 | +0.32% | 2,526 | - | +0.52% | - | - |
| 04/14 | 3,458 | 3,470 | 3,458 | 3,467 | +0.41% | 9 | - | +0.14% | - | - |
| 04/13 | 3,450 | 3,453 | 3,449 | 3,453 | -0.35% | 1,272 | - | -0.29% | - | - |
| 04/10 | 3,468 | 3,468 | 3,465 | 3,465 | 0% | 59 | - | 0% | - | - |
| 04/09 | 3,475 | 3,475 | 3,465 | 3,465 | -0.29% | 124 | - | -0.03% | - | - |
| 04/08 | 3,474 | 3,475 | 3,470 | 3,475 | +0.78% | 79 | - | +0.14% | - | - |
| 04/07 | 3,453 | 3,453 | 3,448 | 3,448 | +0.09% | 41 | - | -0.72% | - | - |
| 04/06 | 3,455 | 3,455 | 3,445 | 3,445 | -0.26% | 7,734 | - | -0.98% | - | - |
| 04/03 | 3,460 | 3,460 | 3,454 | 3,454 | +0.38% | 890 | - | -0.86% | - | - |
| 04/02 | 3,463 | 3,463 | 3,441 | 3,441 | -1.04% | 115 | - | -1.35% | - | - |
| 04/01 | 3,439 | 3,477 | 3,439 | 3,477 | +0.7% | 207 | - | -0.46% | - | - |
| 03/31 | 3,447 | 3,455 | 3,444 | 3,453 | +0.49% | 30,416 | - | -1.23% | - | - |
| 03/30 | 3,428 | 3,438 | 3,428 | 3,436 | +0.23% | 643 | - | -1.83% | - | - |
| 03/27 | 3,450 | 3,450 | 3,426 | 3,428 | -0.41% | 99,591 | - | -2.2% | - | - |
| 03/26 | 3,448 | 3,448 | 3,442 | 3,442 | -0.12% | 23,035 | - | -1.94% | - | - |
| 03/25 | 3,450 | 3,451 | 3,446 | 3,446 | +0.2% | 35,100 | - | -1.96% | - | - |
| 03/24 | 3,454 | 3,454 | 3,439 | 3,439 | +0.23% | 532 | - | -2.27% | - | - |
| 03/23 | 3,436 | 3,438 | 3,431 | 3,431 | -1.01% | 7,115 | - | -2.61% | - | - |
| 03/19 | 3,496 | 3,496 | 3,465 | 3,466 | -0.86% | 4,989 | - | -1.73% | - | - |
| 03/18 | 3,489 | 3,496 | 3,486 | 3,496 | +0.52% | 30 | - | -0.94% | - | - |
| 03/17 | 3,475 | 3,483 | 3,475 | 3,478 | +0.17% | 302 | - | -1.47% | - | - |
| 03/16 | 3,475 | 3,475 | 3,472 | 3,472 | +0.03% | 1,239 | - | -1.7% | - | - |
| 03/13 | 3,480 | 3,480 | 3,470 | 3,471 | -0.23% | 1,761 | - | -1.75% | - | - |
| 03/12 | 3,501 | 3,501 | 3,476 | 3,479 | -0.71% | 61,314 | - | -1.56% | - | - |
| 03/11 | 3,501 | 3,505 | 3,501 | 3,504 | -0.14% | 1,017 | - | -0.88% | - | - |
| 03/10 | 3,498 | 3,511 | 3,498 | 3,509 | +0.49% | 226,083 | - | -0.74% | - | - |
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 | 3,349 2026/8/4 | 62 | -0.56% 3,368 | ||
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）
- 2026/08/04 vs 2025/12/30
- -5%（0.95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。
