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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/16

前日 (10/15): 2,483
始値: 2,509
高値: 2,514
安値: 2,508
終値 +1.05%: 2,509
出来高 -10.34%: 2,358

乖離率

株価（5日） 移動平均値: +0.76%
2,490
株価（25日） 移動平均値: +0.44%
2,498
出来高（5日） 移動平均値: +15.25%
2,046

2026/05/22～2026/10/16

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
10/16	2,509	2,514	2,508	2,509	+1.05%	2,358	-	+0.44%	-	-
10/15	2,486	2,486	2,477	2,483	-0.2%	2,630	-	-0.68%	-	-
10/14	2,496	2,496	2,483	2,488	-0.56%	2,890	-	-0.64%	-	-
10/13	2,499	2,503	2,495	2,502	+1.3%	2,263	-	-0.2%	-	-
10/09	2,487	2,487	2,469	2,470	+0.61%	87	-	-1.55%	-	-
10/08	2,469	2,469	2,455	2,455	-0.93%	1,144	-	-2.31%	-	-
10/07	2,480	2,481	2,475	2,478	+0.28%	2,329	-	-1.55%	-	-
10/06	2,480	2,480	2,469	2,471	+0.61%	20,298	-	-1.98%	-	-
10/05	2,462	2,467	2,456	2,456	-4.1%	2,943	-	-2.77%	-	-
10/02	2,461	2,561	2,451	2,561	+4.11%	15,911	-	+1.19%	-	-
10/01	2,464	2,464	2,455	2,460	-1.01%	21,980	-	-2.81%	-	-
09/30	2,480	2,485	2,479	2,485	+0.2%	151	-	-1.97%	-	-
09/29	2,502	2,502	2,471	2,480	-0.28%	4,326	-	-2.32%	-	-
09/28	2,482	2,488	2,482	2,487	+0.4%	840	-	-2.2%	-	-
09/25	2,481	2,481	2,469	2,477	-0.16%	23,292	-	-2.71%	-	-
09/24	2,484	2,484	2,474	2,481	-0.76%	99,830	-	-2.67%	-	-
09/18	2,517	2,517	2,497	2,500	+0.12%	4,051	-	-2.11%	-	-
09/17	2,502	2,502	2,494	2,497	-0.76%	24,788	-	-2.35%	-	-
09/16	2,534	2,534	2,513	2,516	0%	57,339	-	-1.76%	-	-
09/15	2,527	2,527	2,516	2,516	-0.59%	2,875	-	-1.91%	-	-
09/14	2,538	2,538	2,525	2,531	+0.56%	1,943	-	-1.48%	-	-
09/11	2,532	2,532	2,514	2,517	-0.79%	10,282	-	-2.1%	-	-
09/10	2,551	2,551	2,530	2,537	-0.28%	953	-	-1.51%	-	-
09/09	2,568	2,568	2,542	2,544	-0.24%	9,977	-	-1.4%	-	-
09/08	2,579	2,579	2,550	2,550	-0.55%	3,361	-	-1.2%	-	-
09/07	2,578	2,590	2,564	2,564	-0.89%	15,817	-	-0.66%	-	-
09/04	2,564	2,590	2,564	2,587	+1.05%	7,630	-	+0.27%	-	-
09/03	2,590	2,590	2,557	2,560	+0.79%	635	-	-0.66%	-	-
09/02	2,545	2,545	2,540	2,540	-0.9%	10,501	-	-1.44%	-	-
09/01	2,564	2,566	2,563	2,563	-0.35%	20,851	-	-0.5%	-	-
08/31	2,593	2,593	2,570	2,572	-0.43%	181	-	-0.12%	-	-
08/28	2,600	2,600	2,580	2,583	+0.16%	64	-	+0.39%	-	-
08/27	2,598	2,598	2,579	2,579	-0.04%	612	-	+0.31%	-	-
08/26	2,600	2,600	2,578	2,580	+0.31%	466	-	+0.47%	-	-
08/25	2,595	2,595	2,572	2,572	+0.27%	6,049	-	+0.23%	-	-
08/24	2,590	2,590	2,563	2,565	-0.08%	2,844	-	+0.04%	-	-
08/21	2,549	2,567	2,542	2,567	-0.43%	739	-	+0.12%	-	-
08/20	2,579	2,579	2,574	2,578	+0.51%	869	-	+0.59%	-	-
08/19	2,571	2,571	2,565	2,565	-0.23%	81,226	-	+0.12%	-	-
08/18	2,596	2,596	2,570	2,571	-0.66%	9,105	-	+0.39%	-	-
08/17	2,594	2,594	2,585	2,588	-0.27%	507	-	+1.09%	-	-
08/14	2,617	2,617	2,594	2,595	+0.08%	3,352	-	+1.45%	-	-
08/13	2,604	2,604	2,589	2,593	-0.92%	14,025	-	+1.41%	-	-
08/12	2,572	2,617	2,572	2,617	+0.58%	1,263	-	+2.39%	-	-
08/10	2,597	2,602	2,596	2,602	+0.23%	10,496	-	+1.88%	-	-
08/07	2,608	2,608	2,590	2,596	-1.52%	42,748	-	+1.68%	-	-
08/06	2,640	2,640	2,632	2,636	+0.34%	6,917	-	+3.37%	-	-
08/05	2,628	2,630	2,622	2,627	+1.9%	4,637	-	+3.18%	-	-
08/04	2,576	2,583	2,574	2,578	+0.9%	3,712	-	+1.42%	-	-
08/03	2,550	2,557	2,549	2,555	+0.55%	8,424	-	+0.59%	-	-
07/31	2,508	2,542	2,508	2,541	+1.64%	86,120	-	+0.08%	-	-
07/30	2,518	2,518	2,498	2,500	-2.04%	33,140	-	-1.5%	-	-
07/29	2,553	2,558	2,550	2,552	+0.99%	28,693	-	+0.55%	-	-
07/28	2,542	2,542	2,522	2,527	-0.82%	866	-	-0.35%	-	-
07/27	2,532	2,548	2,526	2,548	+1.76%	2,661	-	+0.51%	-	-
07/24	2,516	2,516	2,504	2,504	-0.91%	1,987	-	-1.14%	-	-
07/23	2,515	2,531	2,515	2,527	0%	1,365	-	-0.24%	-	-
07/22	2,529	2,530	2,527	2,527	+0.24%	1,711	-	-0.24%	-	-
07/21	2,513	2,523	2,512	2,521	-0.36%	29,027	-	-0.43%	-	-
07/17	2,550	2,550	2,526	2,530	-0.98%	16,461	-	-0.08%	-	-
07/16	2,566	2,566	2,551	2,555	+0.2%	27,249	-	+0.99%	-	-
07/15	2,551	2,552	2,547	2,550	+0.31%	1,007	-	+0.99%	-	-
07/14	2,540	2,545	2,536	2,542	+0.08%	19,132	-	+0.79%	-	-
07/13	2,560	2,560	2,540	2,540	-0.16%	376	-	+0.83%	-	-
07/10	2,549	2,549	2,542	2,544	+0.04%	208	-	+1.11%	-	-
07/09	2,550	2,550	2,538	2,543	-0.74%	1,302	-	+1.15%	-	-
07/08	2,557	2,567	2,557	2,562	-0.43%	1,106	-	+2.03%	-	-
07/07	2,575	2,578	2,572	2,573	+0.31%	23,998	-	+2.59%	-	-
07/06	2,572	2,572	2,563	2,565	-0.27%	393	-	+2.4%	-	-
07/03	2,552	2,579	2,552	2,572	+1.34%	1,898	-	+2.8%	-	-
07/02	2,531	2,542	2,531	2,538	+0.28%	39,182	-	+1.64%	-	-
07/01	2,530	2,534	2,528	2,531	-0.08%	2,224	-	+1.48%	-	-
06/30	2,539	2,539	2,527	2,533	+0.4%	16,583	-	+1.69%	-	-
06/29	2,530	2,530	2,519	2,523	+0.28%	316	-	+1.37%	-	-
06/26	2,502	2,525	2,502	2,516	-0.12%	1,833	-	+1.17%	-	-
06/25	2,507	2,519	2,507	2,519	+0.56%	3,156	-	+1.37%	-	-
06/24	2,487	2,510	2,487	2,505	+0.16%	1,934	-	+0.97%	-	-
06/23	2,515	2,516	2,501	2,501	-0.04%	527	-	+0.97%	-	-
06/22	2,514	2,514	2,494	2,502	+0.32%	3,315	-	+1.17%	-	-
06/19	2,513	2,513	2,493	2,494	-0.76%	2,567	-	+1.01%	-	-
06/18	2,525	2,525	2,513	2,513	-0.59%	8,035	-	+1.91%	-	-
06/17	2,511	2,530	2,511	2,528	+0.68%	4,901	-	+2.68%	-	-
06/16	2,510	2,512	2,508	2,511	-0.04%	2,974	-	+2.16%	-	-
06/15	2,512	2,512	2,501	2,512	+1.66%	38,772	-	+2.36%	-	-
06/12	2,488	2,488	2,469	2,471	+1.35%	1,668	-	+0.9%	-	-
06/11	2,438	2,438	2,417	2,438	-1.14%	35,042	-	-0.37%	-	-
06/10	2,464	2,468	2,462	2,466	-0.12%	2,099	-	+0.78%	-	-
06/09	2,462	2,471	2,460	2,469	+0.28%	5,338	-	+0.98%	-	-
06/08	2,467	2,468	2,457	2,462	-1.76%	4,657	-	+0.9%	-	-
06/05	2,504	2,507	2,501	2,506	+1.62%	4,886	-	+2.79%	-	-
06/04	2,486	2,486	2,462	2,466	-0.92%	1,766	-	+1.36%	-	-
06/03	2,500	2,500	2,489	2,489	-0.44%	1,322	-	+2.43%	-	-
06/02	2,480	2,500	2,468	2,500	+0.81%	4,556	-	+3.05%	-	-
06/01	2,478	2,483	2,478	2,480	+0.73%	56,621	-	+2.39%	-	-
05/29	2,461	2,462	2,459	2,462	+0.04%	47,953	-	+1.78%	-	-
05/28	2,458	2,462	2,454	2,461	+0.16%	300	-	+1.86%	-	-
05/27	2,453	2,457	2,453	2,457	-0.61%	377	-	+1.82%	-	-
05/26	2,475	2,475	2,471	2,472	-0.12%	6,432	-	+2.62%	-	-
05/25	2,481	2,481	2,469	2,475	+0.53%	4,676	-	+2.91%	-	-
05/22	2,426	2,462	2,426	2,462	+1.53%	1,632	-	+2.58%	-	-

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	2,509 2026/10/16		2,358	+0.44% 2,498

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）
2026/10/16 vs 2025/12/30: 5%（1.05倍）
過去安値 1,662円（2022/10/03）: 51%（1.51倍）
2,509円（10/16）

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

10/16

乖離率

2026/05/22～2026/10/16

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