NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジあり)連動型上場投信（2846）の株価チャート

株価

5/15

前日 (5/14): 2,422
始値: 2,422
高値: 2,429
安値: 2,422
終値 +0.04%: 2,423
出来高 -95.36%: 470

乖離率

株価（5日） 移動平均値: +0.29%
2,416
株価（25日） 移動平均値: +1.81%
2,380
出来高（5日） 移動平均値: -93.47%
7,193

2025/12/12～2026/05/15

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
05/15	2,422	2,429	2,422	2,423	+0.04%	470	-	+1.81%	-	-
05/14	2,420	2,422	2,418	2,422	+0.21%	10,125	-	+2.06%	-	-
05/13	2,419	2,419	2,415	2,417	+0.21%	22,747	-	+2.11%	-	-
05/12	2,406	2,415	2,406	2,412	+0.29%	1,647	-	+2.2%	-	-
05/11	2,412	2,412	2,398	2,405	-0.29%	978	-	+2.17%	-	-
05/08	2,426	2,426	2,410	2,412	-0.58%	213,377	-	+2.77%	-	-
05/07	2,427	2,431	2,422	2,426	+0.29%	23,593	-	+3.63%	-	-
05/01	2,410	2,421	2,410	2,419	+2.5%	5,869	-	+3.64%	-	-
04/30	2,369	2,369	2,359	2,360	-1.42%	1,649	-	+1.37%	-	-
04/28	2,388	2,395	2,388	2,394	+0.25%	2,503	-	+3.01%	-	-
04/27	2,408	2,408	2,387	2,388	-0.29%	1,446	-	+3.02%	-	-
04/24	2,395	2,399	2,392	2,395	+0.08%	113	-	+3.63%	-	-
04/23	2,408	2,408	2,385	2,393	-0.33%	57,737	-	+3.77%	-	-
04/22	2,409	2,409	2,400	2,401	-0.33%	120,803	-	+4.3%	-	-
04/21	2,392	2,410	2,392	2,409	+0.92%	476	-	+4.83%	-	-
04/20	2,383	2,389	2,381	2,387	+0.72%	32,081	-	+4.1%	-	-
04/17	2,368	2,370	2,366	2,370	+0.25%	1,560	-	+3.54%	-	-
04/16	2,367	2,367	2,359	2,364	0%	702	-	+3.41%	-	-
04/15	2,353	2,364	2,353	2,364	+0.72%	396	-	+3.5%	-	-
04/14	2,345	2,347	2,345	2,347	+1.21%	57	-	+2.8%	-	-
04/13	2,319	2,319	2,310	2,319	-0.98%	2,020	-	+1.67%	-	-
04/10	2,364	2,364	2,342	2,342	+0.64%	27,866	-	+2.63%	-	-
04/09	2,310	2,331	2,310	2,327	+0.13%	5,363	-	+1.93%	-	-
04/08	2,300	2,324	2,300	2,324	+2.38%	7,000	-	+1.75%	-	-
04/07	2,274	2,275	2,266	2,270	+0.35%	23,816	-	-0.7%	-	-
04/06	2,263	2,263	2,255	2,262	-0.04%	30,855	-	-1.22%	-	-
04/03	2,275	2,275	2,261	2,263	+0.89%	2,063	-	-1.44%	-	-
04/02	2,256	2,273	2,243	2,243	-1.23%	8,534	-	-2.56%	-	-
04/01	2,265	2,271	2,258	2,271	+2.21%	2,762	-	-1.65%	-	-
03/31	2,201	2,225	2,198	2,222	-2.03%	33,000	-	-3.93%	-	-
03/30	2,183	2,268	2,183	2,268	+0.53%	22,485	-	-2.28%	-	-
03/27	2,263	2,263	2,246	2,256	-0.18%	4,763	-	-3.09%	-	-
03/26	2,280	2,280	2,255	2,260	-0.26%	672,932	-	-3.17%	-	-
03/25	2,256	2,273	2,256	2,266	+0.89%	3,147	-	-3.16%	-	-
03/24	2,263	2,263	2,240	2,246	+1.49%	24,585	-	-4.3%	-	-
03/23	2,217	2,227	2,212	2,213	-1.86%	5,510	-	-5.95%	-	-
03/19	2,266	2,266	2,250	2,255	-2.38%	5,135	-	-4.57%	-	-
03/18	2,294	2,310	2,294	2,310	+1.18%	3,376	-	-2.57%	-	-
03/17	2,296	2,296	2,279	2,283	-0.09%	2,535	-	-3.99%	-	-
03/16	2,288	2,288	2,279	2,285	-0.13%	28,808	-	-4.11%	-	-
03/13	2,302	2,302	2,280	2,288	-0.09%	1,018	-	-4.23%	-	-
03/12	2,297	2,297	2,287	2,290	-2.01%	16,612	-	-4.34%	-	-
03/11	2,338	2,343	2,335	2,337	+0.47%	2,272	-	-2.63%	-	-
03/10	2,303	2,330	2,303	2,326	+1.39%	3,774	-	-3.16%	-	-
03/09	2,281	2,294	2,261	2,294	-2.3%	62,540	-	-4.62%	-	-
03/06	2,359	2,359	2,345	2,348	-1.01%	29,558	-	-2.53%	-	-
03/05	2,396	2,396	2,371	2,372	+0.55%	2,301	-	-1.66%	-	-
03/04	2,369	2,370	2,359	2,359	-0.63%	5,435	-	-2.28%	-	-
03/03	2,388	2,388	2,370	2,374	+0.3%	2,202	-	-1.74%	-	-
03/02	2,378	2,380	2,363	2,367	-1.58%	23,108	-	-2.15%	-	-
02/27	2,388	2,409	2,388	2,405	-0.37%	52	-	-0.66%	-	-
02/26	2,406	2,415	2,406	2,414	+0.33%	197	-	-0.25%	-	-
02/25	2,405	2,406	2,402	2,406	+0.75%	1,217	-	-0.58%	-	-
02/24	2,389	2,391	2,386	2,388	-1.36%	7,373	-	-1.32%	-	-
02/20	2,424	2,424	2,414	2,421	-0.37%	2,181	-	-0.04%	-	-
02/19	2,435	2,435	2,425	2,430	+0.29%	65,202	-	+0.33%	-	-
02/18	2,419	2,425	2,419	2,423	+0.54%	3,699	-	+0.08%	-	-
02/17	2,420	2,420	2,410	2,410	-0.45%	962	-	-0.5%	-	-
02/16	2,423	2,425	2,421	2,421	+0.25%	4,236	-	-0.08%	-	-
02/13	2,419	2,422	2,415	2,415	-1.71%	4,484	-	-0.29%	-	-
02/12	2,452	2,461	2,452	2,457	-0.2%	4,393	-	+1.4%	-	-
02/10	2,450	2,462	2,450	2,462	-0.12%	71,106	-	+1.65%	-	-
02/09	2,459	2,465	2,454	2,465	+2.11%	63,916	-	+1.9%	-	-
02/06	2,394	2,414	2,389	2,414	-0.74%	13,072	-	-0.08%	-	-
02/05	2,426	2,436	2,426	2,432	+0.33%	2,383	-	+0.7%	-	-
02/04	2,436	2,436	2,424	2,424	-0.33%	41,026	-	+0.41%	-	-
02/03	2,430	2,432	2,429	2,432	+2.06%	105,902	-	+0.79%	-	-
02/02	2,402	2,402	2,383	2,383	-0.63%	9,130	-	-1.2%	-	-
01/30	2,412	2,412	2,398	2,398	-0.58%	379	-	-0.58%	-	-
01/29	2,405	2,412	2,402	2,412	0%	1,816	-	+0.04%	-	-
01/28	2,422	2,422	2,409	2,412	-0.7%	3,320	-	+0.12%	-	-
01/27	2,433	2,433	2,422	2,429	+0.7%	33,810	-	+0.91%	-	-
01/26	2,388	2,412	2,388	2,412	-0.86%	463	-	+0.29%	-	-
01/23	2,429	2,434	2,429	2,433	+0.62%	37,209	-	+1.21%	-	-
01/22	2,419	2,422	2,418	2,418	+1.09%	20,795	-	+0.67%	-	-
01/21	2,401	2,401	2,379	2,392	-0.33%	16,228	-	-0.42%	-	-
01/20	2,421	2,421	2,400	2,400	-0.58%	40,358	-	-0.04%	-	-
01/19	2,431	2,431	2,412	2,414	-1.07%	3,933	-	+0.63%	-	-
01/16	2,436	2,441	2,436	2,440	+0.78%	6,122	-	+1.79%	-	-
01/15	2,424	2,424	2,417	2,421	+0.25%	6,832	-	+1.13%	-	-
01/14	2,434	2,434	2,415	2,415	-1.07%	6,455	-	+0.96%	-	-
01/13	2,452	2,452	2,439	2,441	+0.54%	7,800	-	+2.13%	-	-
01/09	2,440	2,440	2,426	2,428	+0.83%	10,058	-	+1.72%	-	-
01/08	2,428	2,428	2,408	2,408	-1.39%	49,334	-	+1.05%	-	-
01/07	2,448	2,448	2,439	2,442	+1.16%	207,158	-	+2.56%	-	-
01/06	2,397	2,420	2,397	2,414	+1.13%	8,092	-	+1.56%	-	-
01/05	2,388	2,388	2,384	2,387	-0.17%	789	-	+0.51%	-	-
2025
12/30	2,401	2,401	2,389	2,391	-0.5%	708	-	+0.8%	-	-
12/29	2,407	2,407	2,403	2,403	+0.04%	976	-	+1.48%	-	-
12/26	2,414	2,414	2,401	2,402	-0.12%	28,527	-	+1.65%	-	-
12/25	2,402	2,410	2,400	2,405	+0.67%	3,145	-	+1.95%	-	-
12/24	2,389	2,390	2,387	2,389	+0.17%	3,206	-	+1.49%	-	-
12/23	2,387	2,387	2,384	2,385	+0.29%	2,071	-	+1.49%	-	-
12/22	2,390	2,390	2,377	2,378	+0.63%	3,543	-	+1.28%	-	-
12/19	2,377	2,377	2,363	2,363	0%	5,362	-	+0.72%	-	-
12/18	2,375	2,375	2,361	2,363	-0.46%	661	-	+0.64%	-	-
12/17	2,365	2,382	2,365	2,374	-0.46%	30,093	-	+1.11%	-	-
12/16	2,400	2,400	2,384	2,385	-0.67%	6,314	-	+1.62%	-	-
12/15	2,396	2,403	2,395	2,401	-0.54%	2,501	-	+2.39%	-	-
12/12	2,416	2,416	2,407	2,414	+2.03%	17,485	-	+3.07%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2022年 8月期	2,237 5/9	1,749 6/20	252,400 8/18	+5.41% 8/17	-8.03% 9/28
2023年 2月期	2,023 6/19	1,662 10/3	1,079,110 11/24	+8.59% 10/31	-5.11% 10/11
2024年 2月期	2,180 7/18	1,784 10/30	345,970 1/5	+4.88% 12/4	-4.13% 8/8
2025年 2月期	2,355 8/5	1,860 4/9	450,330 6/26	+5.67% 5/13	-11.37% 4/7
2026年 2月期	2,465 2/9	2,244 9/3	466,316 11/5	+3.09% 12/12	-5.96% 3/23
最新	2,423 2026/5/15		470	+1.81% 2,380

年間値上がり率

2023/12/29 vs 2022/12/30: 7%（1.07倍）
2024/12/30 vs 2023/12/29: 7%（1.07倍）
2025/12/30 vs 2024/12/30: 9%（1.09倍）
2026/05/15 vs 2025/12/30: 1%（1.01倍）
過去安値 1,662円（2022/10/03）: 46%（1.46倍）
2,423円（5/15）

NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジあり)連動型上場投信（2846）の株価チャート

株価

5/15

乖離率

2025/12/12～2026/05/15

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート