NEXT FUNDS NASDAQ-100(R)(為替ヘッジあり)連動型上場投信（2845）の株価チャート
株価
8/25
- 前日 (8/24)
- 3,492
- 始値
- 3,498
- 高値
- 3,510
- 安値
- 3,479
- 終値 +0.52%
- 3,510
- 出来高 -91.27%
- 765
乖離率
- 株価（5日）
移動平均値 - -0.34%
3,522 - 株価（25日）
移動平均値 - +0.29%
3,500 - 出来高（5日）
移動平均値 - -86.87%
5,825
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 3,498 | 3,510 | 3,479 | 3,510 | +0.52% | 765 | - | +0.29% | - | - |
| 08/24 | 3,553 | 3,553 | 3,491 | 3,492 | -0.91% | 8,758 | - | -0.17% | - | - |
| 08/21 | 3,510 | 3,524 | 3,510 | 3,524 | -0.79% | 2,771 | - | +0.66% | - | - |
| 08/20 | 3,550 | 3,554 | 3,545 | 3,552 | +0.57% | 2,786 | - | +1.4% | - | - |
| 08/19 | 3,535 | 3,546 | 3,526 | 3,532 | -1.37% | 14,046 | - | +0.83% | - | - |
| 08/18 | 3,632 | 3,632 | 3,570 | 3,581 | -1.4% | 5,877 | - | +2.2% | - | - |
| 08/17 | 3,620 | 3,632 | 3,617 | 3,632 | +0.41% | 4,670 | - | +3.68% | - | - |
| 08/14 | 3,604 | 3,620 | 3,604 | 3,617 | +0.92% | 7,104 | - | +3.34% | - | - |
| 08/13 | 3,552 | 3,585 | 3,552 | 3,584 | +0.62% | 6,495 | - | +2.52% | - | - |
| 08/12 | 3,590 | 3,590 | 3,548 | 3,562 | -0.78% | 5,172 | - | +1.92% | - | - |
| 08/10 | 3,585 | 3,590 | 3,569 | 3,590 | +1.38% | 89,321 | - | +2.72% | - | - |
| 08/07 | 3,547 | 3,550 | 3,533 | 3,541 | -0.34% | 10,855 | - | +1.35% | - | - |
| 08/06 | 3,578 | 3,578 | 3,538 | 3,553 | -1.22% | 12,904 | - | +1.63% | - | - |
| 08/05 | 3,562 | 3,600 | 3,562 | 3,597 | +3.01% | 45,620 | - | +2.8% | - | - |
| 08/04 | 3,475 | 3,510 | 3,465 | 3,492 | +1.54% | 77,678 | - | -0.2% | - | - |
| 08/03 | 3,465 | 3,465 | 3,427 | 3,439 | +0.23% | 77,335 | - | -1.77% | - | - |
| 07/31 | 3,408 | 3,435 | 3,400 | 3,431 | +4.19% | 33,816 | - | -2.08% | - | - |
| 07/30 | 3,295 | 3,315 | 3,265 | 3,293 | -1.14% | 18,007 | - | -6.21% | - | - |
| 07/29 | 3,354 | 3,371 | 3,309 | 3,331 | -0.21% | 15,205 | - | -5.42% | - | - |
| 07/28 | 3,380 | 3,380 | 3,332 | 3,338 | -2.94% | 14,556 | - | -5.49% | - | - |
| 07/27 | 3,460 | 3,460 | 3,418 | 3,439 | +0.58% | 8,053 | - | -3.02% | - | - |
| 07/24 | 3,435 | 3,437 | 3,410 | 3,419 | -2.01% | 6,887 | - | -3.96% | - | - |
| 07/23 | 3,479 | 3,507 | 3,479 | 3,489 | +0.29% | 8,497 | - | -2.21% | - | - |
| 07/22 | 3,511 | 3,511 | 3,479 | 3,479 | -0.29% | 18,110 | - | -2.69% | - | - |
| 07/21 | 3,450 | 3,491 | 3,440 | 3,489 | +1.13% | 13,804 | - | -2.62% | - | - |
| 07/17 | 3,490 | 3,490 | 3,439 | 3,450 | -3.09% | 27,672 | - | -3.9% | - | - |
| 07/16 | 3,560 | 3,564 | 3,544 | 3,560 | -0.84% | 57,955 | - | -0.95% | - | - |
| 07/15 | 3,580 | 3,598 | 3,574 | 3,590 | +0.9% | 29,773 | - | 0% | - | - |
| 07/14 | 3,525 | 3,558 | 3,510 | 3,558 | +0.37% | 26,065 | - | -0.81% | - | - |
| 07/13 | 3,578 | 3,595 | 3,540 | 3,545 | -0.56% | 15,961 | - | -1.2% | - | - |
| 07/10 | 3,567 | 3,585 | 3,565 | 3,565 | +0.56% | 20,543 | - | -0.61% | - | - |
| 07/09 | 3,535 | 3,545 | 3,524 | 3,545 | +0.88% | 53,296 | - | -1.25% | - | - |
| 07/08 | 3,504 | 3,538 | 3,503 | 3,514 | -1.13% | 6,609 | - | -2.28% | - | - |
| 07/07 | 3,570 | 3,580 | 3,540 | 3,554 | -0.25% | 5,265 | - | -1.36% | - | - |
| 07/06 | 3,590 | 3,590 | 3,556 | 3,563 | -0.45% | 4,354 | - | -1.25% | - | - |
| 07/03 | 3,559 | 3,581 | 3,537 | 3,579 | -0.17% | 10,993 | - | -0.97% | - | - |
| 07/02 | 3,625 | 3,625 | 3,585 | 3,585 | -1.29% | 7,715 | - | -0.88% | - | - |
| 07/01 | 3,645 | 3,651 | 3,632 | 3,632 | +0.67% | 11,403 | - | +0.39% | - | - |
| 06/30 | 3,588 | 3,615 | 3,578 | 3,608 | +1.95% | 9,735 | - | -0.28% | - | - |
| 06/29 | 3,535 | 3,546 | 3,511 | 3,539 | +0.8% | 40,381 | - | -2.18% | - | - |
| 06/26 | 3,544 | 3,560 | 3,486 | 3,511 | -2.55% | 19,131 | - | -3.04% | - | - |
| 06/25 | 3,610 | 3,610 | 3,583 | 3,603 | +1.12% | 3,802 | - | -0.55% | - | - |
| 06/24 | 3,544 | 3,573 | 3,544 | 3,563 | -0.75% | 12,679 | - | -1.6% | - | - |
| 06/23 | 3,655 | 3,662 | 3,590 | 3,590 | -2.26% | 21,179 | - | -0.8% | - | - |
| 06/22 | 3,648 | 3,673 | 3,648 | 3,673 | -3.04% | 15,051 | - | +1.6% | - | - |
| 06/19 | 3,662 | 3,788 | 3,638 | 3,788 | +4.12% | 23,775 | - | +4.99% | - | - |
| 06/18 | 3,625 | 3,642 | 3,625 | 3,638 | -0.19% | 13,897 | - | +1.11% | - | - |
| 06/17 | 3,630 | 3,652 | 3,630 | 3,645 | -1.22% | 10,400 | - | +1.39% | - | - |
| 06/16 | 3,690 | 3,691 | 3,676 | 3,690 | +0.99% | 12,687 | - | +2.76% | - | - |
| 06/15 | 3,637 | 3,659 | 3,632 | 3,654 | +2.73% | 12,718 | - | +1.95% | - | - |
| 06/12 | 3,572 | 3,580 | 3,553 | 3,557 | +2.45% | 13,837 | - | -0.61% | - | - |
| 06/11 | 3,430 | 3,476 | 3,420 | 3,472 | -0.8% | 10,076 | - | -2.91% | - | - |
| 06/10 | 3,516 | 3,523 | 3,483 | 3,500 | -2.34% | 28,999 | - | -2.13% | - | - |
| 06/09 | 3,550 | 3,584 | 3,537 | 3,584 | +1.67% | 14,478 | - | +0.42% | - | - |
| 06/08 | 3,515 | 3,540 | 3,503 | 3,525 | -3.24% | 26,234 | - | -0.9% | - | - |
| 06/05 | 3,655 | 3,655 | 3,628 | 3,643 | -1.03% | 17,705 | - | +2.68% | - | - |
| 06/04 | 3,685 | 3,689 | 3,665 | 3,681 | -0.57% | 11,701 | - | +4.13% | - | - |
| 06/03 | 3,701 | 3,712 | 3,701 | 3,702 | +0.52% | 50,480 | - | +5.2% | - | - |
| 06/02 | 3,700 | 3,700 | 3,665 | 3,683 | -0.27% | 13,891 | - | +5.2% | - | - |
| 06/01 | 3,677 | 3,699 | 3,677 | 3,693 | +0.82% | 8,420 | - | +6% | - | - |
| 05/29 | 3,660 | 3,663 | 3,650 | 3,663 | +1.3% | 8,174 | - | +5.71% | - | - |
| 05/28 | 3,630 | 3,633 | 3,596 | 3,616 | -0.5% | 22,534 | - | +4.87% | - | - |
| 05/27 | 3,622 | 3,646 | 3,622 | 3,634 | +0.92% | 7,803 | - | +5.92% | - | - |
| 05/26 | 3,610 | 3,610 | 3,595 | 3,601 | -0.5% | 17,011 | - | +5.48% | - | - |
| 05/25 | 3,600 | 3,622 | 3,600 | 3,619 | +1.37% | 46,883 | - | +6.6% | - | - |
| 05/22 | 3,560 | 3,573 | 3,560 | 3,570 | +0.68% | 12,211 | - | +5.81% | - | - |
| 05/21 | 3,525 | 3,550 | 3,517 | 3,546 | +1.34% | 12,804 | - | +5.76% | - | - |
| 05/20 | 3,490 | 3,499 | 3,471 | 3,499 | +0.09% | 34,559 | - | +5.01% | - | - |
| 05/19 | 3,549 | 3,549 | 3,487 | 3,496 | -0.14% | 19,609 | - | +5.52% | - | - |
| 05/18 | 3,510 | 3,512 | 3,491 | 3,501 | -1.05% | 24,362 | - | +6.25% | - | - |
| 05/15 | 3,580 | 3,585 | 3,525 | 3,538 | -0.92% | 11,754 | - | +8.13% | - | - |
| 05/14 | 3,569 | 3,580 | 3,559 | 3,571 | +1.1% | 14,134 | - | +9.94% | - | - |
| 05/13 | 3,505 | 3,536 | 3,505 | 3,532 | +0.09% | 7,661 | - | +9.62% | - | - |
| 05/12 | 3,543 | 3,543 | 3,524 | 3,529 | -0.08% | 6,563 | - | +10.42% | - | - |
| 05/11 | 3,530 | 3,541 | 3,524 | 3,532 | +1.67% | 17,716 | - | +11.38% | - | - |
| 05/08 | 3,450 | 3,474 | 3,450 | 3,474 | +0.52% | 1,937 | - | +10.57% | - | - |
| 05/07 | 3,445 | 3,462 | 3,445 | 3,456 | +3.72% | 25,896 | - | +10.91% | - | - |
| 05/01 | 3,353 | 3,353 | 3,325 | 3,332 | +1.43% | 271,823 | - | +7.73% | - | - |
| 04/30 | 3,306 | 3,340 | 3,285 | 3,285 | -0.61% | 15,627 | - | +6.73% | - | - |
| 04/28 | 3,321 | 3,325 | 3,304 | 3,305 | -0.3% | 5,908 | - | +7.87% | - | - |
| 04/27 | 3,310 | 3,329 | 3,310 | 3,315 | +1.22% | 44,210 | - | +8.72% | - | - |
| 04/24 | 3,270 | 3,280 | 3,266 | 3,275 | +0.31% | 14,064 | - | +8.01% | - | - |
| 04/23 | 3,273 | 3,273 | 3,246 | 3,265 | +0.68% | 23,984 | - | +8.11% | - | - |
| 04/22 | 3,240 | 3,243 | 3,234 | 3,243 | +0.09% | 22,114 | - | +7.71% | - | - |
| 04/21 | 3,230 | 3,244 | 3,230 | 3,240 | +0.65% | 17,633 | - | +7.96% | - | - |
| 04/20 | 3,220 | 3,226 | 3,215 | 3,219 | +0.59% | 22,321 | - | +7.62% | - | - |
| 04/17 | 3,198 | 3,201 | 3,194 | 3,200 | +0.06% | 25,365 | - | +7.31% | - | - |
| 04/16 | 3,171 | 3,199 | 3,171 | 3,198 | +1.85% | 15,989 | - | +7.5% | - | - |
| 04/15 | 3,131 | 3,145 | 3,131 | 3,140 | +1.68% | 22,342 | - | +5.76% | - | - |
| 04/14 | 3,078 | 3,093 | 3,078 | 3,088 | +1.78% | 7,235 | - | +4.18% | - | - |
| 04/13 | 3,042 | 3,042 | 3,014 | 3,034 | -0.36% | 38,070 | - | +2.53% | - | - |
| 04/10 | 3,042 | 3,056 | 3,042 | 3,045 | +0.73% | 12,638 | - | +2.87% | - | - |
| 04/09 | 3,015 | 3,025 | 3,015 | 3,023 | -0.56% | 22,653 | - | +2.13% | - | - |
| 04/08 | 3,027 | 3,042 | 3,018 | 3,040 | +3.86% | 49,202 | - | +2.74% | - | - |
| 04/07 | 2,950 | 2,950 | 2,921 | 2,927 | -0.1% | 57,380 | - | -1.05% | - | - |
| 04/06 | 2,929 | 2,937 | 2,911 | 2,930 | +0.17% | 75,164 | - | -1.05% | - | - |
| 04/03 | 2,922 | 2,931 | 2,919 | 2,925 | +1.85% | 27,065 | - | -1.38% | - | - |
| 04/02 | 2,958 | 2,958 | 2,869 | 2,872 | -1.41% | 106,475 | - | -3.4% | - | - |
| 04/01 | 2,902 | 2,913 | 2,894 | 2,913 | +3.74% | 96,594 | - | -2.25% | - | - |
| 03/31 | 2,773 | 2,821 | 2,770 | 2,808 | -0.53% | 26,581 | - | -5.9% | - | - |
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 8月期 | 2,260 3/30 | 1,625 6/17 | 373,310 5/27 | +8.78% 8/5 | -13.54% 5/12 |
| 2023年 2月期 | 2,196 7/19 | 1,523 12/29 | 991,640 11/17 | +9.19% 2/3 | -8.04% 10/13 |
| 2024年 2月期 | 2,700 7/11 | 1,930 10/27 | 782,300 8/5 | +7.55% 5/22 | -11.57% 8/5 |
| 2025年 2月期 | 2,965 8/14 | 2,077 4/7 | 491,610 9/20 | +11.61% 5/14 | -15.82% 4/7 |
| 最新 | 3,510 2026/8/25 | 765 | +0.29% 3,500 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/08/25 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
1,523円（2022/12/29） - 130%（2.3倍）
3,510円（8/25）
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。
