2860 NEXT FUNDSドイツ株式・DAX(為替ヘッジあり)連動型…
NEXT FUNDSドイツ株式・DAX(為替ヘッジあり)連動型上場投信（2860）の株価チャート
株価
11/10
- 前日 (11/9)
- 3,236
- 始値
- 3,303
- 高値
- 3,329
- 安値
- 3,303
- 終値 +2.63%
- 3,321
- 出来高 -89.87%
- 1,350
乖離率
- 株価（5日）
移動平均値 - +1.22%
3,281 - 株価（25日）
移動平均値 - +3.59%
3,206 - 出来高（5日）
移動平均値 - -66.08%
3,980
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 3,303 | 3,329 | 3,303 | 3,321 | +2.63% | 1,350 | - | +3.59% | - | - |
| 11/09 | 3,220 | 3,243 | 3,211 | 3,236 | -1.28% | 13,329 | - | +1.13% | - | - |
| 11/06 | 3,280 | 3,284 | 3,270 | 3,278 | -1.56% | 1,573 | - | +2.53% | - | - |
| 11/05 | 3,335 | 3,342 | 3,327 | 3,330 | +2.81% | 2,215 | - | +4.26% | - | - |
| 11/04 | 3,229 | 3,240 | 3,203 | 3,239 | +0.19% | 1,433 | - | +1.57% | - | - |
| 11/02 | 3,251 | 3,251 | 3,233 | 3,233 | -0.89% | 991 | - | +1.44% | - | - |
| 10/30 | 3,261 | 3,270 | 3,256 | 3,262 | +0.83% | 709 | - | +2.39% | - | - |
| 10/29 | 3,220 | 3,235 | 3,220 | 3,235 | +1.03% | 957 | - | +1.57% | - | - |
| 10/28 | 3,212 | 3,219 | 3,201 | 3,202 | +0.69% | 257 | - | +0.53% | - | - |
| 10/27 | 3,179 | 3,192 | 3,179 | 3,180 | +0.6% | 1,488 | - | -0.19% | - | - |
| 10/26 | 3,155 | 3,162 | 3,152 | 3,161 | -0.72% | 479 | - | -0.82% | - | - |
| 10/23 | 3,190 | 3,190 | 3,170 | 3,184 | -0.28% | 21,750 | - | -0.13% | - | - |
| 10/22 | 3,204 | 3,207 | 3,193 | 3,193 | +0.09% | 39,351 | - | +0.13% | - | - |
| 10/21 | 3,203 | 3,203 | 3,190 | 3,190 | +0.92% | 5,056 | - | 0% | - | - |
| 10/20 | 3,179 | 3,179 | 3,161 | 3,161 | -1.59% | 277 | - | -0.94% | - | - |
| 10/19 | 3,209 | 3,219 | 3,205 | 3,212 | +0.19% | 1,878 | - | +0.56% | - | - |
| 10/16 | 3,188 | 3,213 | 3,188 | 3,206 | +1.39% | 452 | - | +0.31% | - | - |
| 10/15 | 3,183 | 3,183 | 3,152 | 3,162 | -0.69% | 5,039 | - | -1.16% | - | - |
| 10/14 | 3,175 | 3,185 | 3,174 | 3,184 | +0.35% | 764 | - | -0.59% | - | - |
| 10/13 | 3,170 | 3,173 | 3,169 | 3,173 | +1.21% | 165 | - | -1.03% | - | - |
| 10/09 | 3,170 | 3,170 | 3,135 | 3,135 | -0.6% | 1,052 | - | -2.31% | - | - |
| 10/08 | 3,160 | 3,160 | 3,149 | 3,154 | -0.6% | 1,125 | - | -1.93% | - | - |
| 10/07 | 3,194 | 3,194 | 3,173 | 3,173 | -0.38% | 24 | - | -1.52% | - | - |
| 10/06 | 3,238 | 3,238 | 3,177 | 3,185 | +0.5% | 51 | - | -1.33% | - | - |
| 10/05 | 3,190 | 3,190 | 3,167 | 3,169 | +0.44% | 302 | - | -1.98% | - | - |
| 10/02 | 3,167 | 3,167 | 3,135 | 3,155 | -0.25% | 732 | - | -2.59% | - | - |
| 10/01 | 3,240 | 3,240 | 3,149 | 3,163 | -1.34% | 1,148 | - | -2.5% | - | - |
| 09/30 | 3,239 | 3,239 | 3,202 | 3,206 | +0.22% | 209 | - | -1.32% | - | - |
| 09/29 | 3,185 | 3,207 | 3,185 | 3,199 | +0.03% | 127 | - | -1.57% | - | - |
| 09/28 | 3,188 | 3,214 | 3,188 | 3,198 | -0.31% | 965 | - | -1.69% | - | - |
| 09/25 | 3,240 | 3,240 | 3,191 | 3,208 | -1.23% | 470 | - | -1.5% | - | - |
| 09/24 | 3,250 | 3,250 | 3,186 | 3,248 | +0.65% | 207 | - | -0.37% | - | - |
| 09/18 | 3,226 | 3,227 | 3,220 | 3,227 | +0.03% | 111 | - | -1.13% | - | - |
| 09/17 | 3,259 | 3,259 | 3,226 | 3,226 | +0.66% | 406 | - | -1.25% | - | - |
| 09/16 | 3,187 | 3,205 | 3,187 | 3,205 | +0.34% | 985 | - | -2.02% | - | - |
| 09/15 | 3,229 | 3,229 | 3,194 | 3,194 | -0.25% | 271 | - | -2.47% | - | - |
| 09/14 | 3,233 | 3,233 | 3,202 | 3,202 | -0.09% | 732 | - | -2.38% | - | - |
| 09/11 | 3,216 | 3,216 | 3,165 | 3,205 | -0.34% | 3,781 | - | -2.35% | - | - |
| 09/10 | 3,235 | 3,235 | 3,214 | 3,216 | -1.08% | 384 | - | -2.13% | - | - |
| 09/09 | 3,299 | 3,299 | 3,251 | 3,251 | -0.52% | 17 | - | -1.19% | - | - |
| 09/08 | 3,255 | 3,269 | 3,255 | 3,268 | +0.21% | 148 | - | -0.73% | - | - |
| 09/07 | 3,289 | 3,289 | 3,261 | 3,261 | -0.58% | 6,058 | - | -0.91% | - | - |
| 09/04 | 3,290 | 3,290 | 3,268 | 3,280 | +0.83% | 1,428 | - | -0.3% | - | - |
| 09/03 | 3,235 | 3,254 | 3,235 | 3,253 | +0.28% | 1,102 | - | -1.03% | - | - |
| 09/02 | 3,238 | 3,257 | 3,238 | 3,244 | -1.64% | 1,884 | - | -1.22% | - | - |
| 09/01 | 3,316 | 3,316 | 3,293 | 3,298 | -0.81% | 1,397 | - | +0.46% | - | - |
| 08/31 | 3,315 | 3,335 | 3,315 | 3,325 | +0.06% | 2,339 | - | +1.43% | - | - |
| 08/28 | 3,319 | 3,328 | 3,317 | 3,323 | +0.36% | 1,543 | - | +1.62% | - | - |
| 08/27 | 3,310 | 3,320 | 3,305 | 3,311 | +0.42% | 6,073 | - | +1.47% | - | - |
| 08/26 | 3,290 | 3,304 | 3,290 | 3,297 | +0.37% | 1,665 | - | +1.23% | - | - |
| 08/25 | 3,286 | 3,286 | 3,276 | 3,285 | 0% | 591 | - | +1.11% | - | - |
| 08/24 | 3,270 | 3,285 | 3,270 | 3,285 | +1.08% | 1,704 | - | +1.33% | - | - |
| 08/21 | 3,254 | 3,268 | 3,250 | 3,250 | -0.7% | 493 | - | +0.43% | - | - |
| 08/20 | 3,290 | 3,290 | 3,270 | 3,273 | -0.21% | 467 | - | +1.24% | - | - |
| 08/19 | 3,306 | 3,306 | 3,277 | 3,280 | -0.73% | 820 | - | +1.64% | - | - |
| 08/18 | 3,329 | 3,329 | 3,294 | 3,304 | -0.75% | 2,694 | - | +2.55% | - | - |
| 08/17 | 3,331 | 3,331 | 3,320 | 3,329 | +0.45% | 317 | - | +3.51% | - | - |
| 08/14 | 3,311 | 3,318 | 3,311 | 3,314 | 0% | 144 | - | +3.24% | - | - |
| 08/13 | 3,324 | 3,324 | 3,309 | 3,314 | +0.06% | 764 | - | +3.4% | - | - |
| 08/12 | 3,320 | 3,321 | 3,308 | 3,312 | -0.03% | 256 | - | +3.4% | - | - |
| 08/10 | 3,296 | 3,316 | 3,296 | 3,313 | +1.31% | 3,016 | - | +3.53% | - | - |
| 08/07 | 3,282 | 3,289 | 3,270 | 3,270 | -0.64% | 1,020 | - | +2.28% | - | - |
| 08/06 | 3,285 | 3,299 | 3,285 | 3,291 | -0.99% | 1,494 | - | +3.13% | - | - |
| 08/05 | 3,300 | 3,324 | 3,300 | 3,324 | +1% | 4,336 | - | +4.36% | - | - |
| 08/04 | 3,280 | 3,291 | 3,277 | 3,291 | +1.39% | 2,865 | - | +3.59% | - | - |
| 08/03 | 3,230 | 3,256 | 3,230 | 3,246 | +0.19% | 7,124 | - | +2.4% | - | - |
| 07/31 | 3,214 | 3,241 | 3,214 | 3,240 | +1.54% | 3,460 | - | +2.37% | - | - |
| 07/30 | 3,190 | 3,209 | 3,190 | 3,191 | -0.28% | 8,818 | - | +0.98% | - | - |
| 07/29 | 3,217 | 3,225 | 3,177 | 3,200 | -0.16% | 4,001 | - | +1.33% | - | - |
| 07/28 | 3,190 | 3,209 | 3,190 | 3,205 | +0.56% | 2,675 | - | +1.55% | - | - |
| 07/27 | 3,165 | 3,191 | 3,165 | 3,187 | +2.34% | 6,363 | - | +1.08% | - | - |
| 07/24 | 3,151 | 3,151 | 3,107 | 3,114 | -1.3% | 1,394 | - | -1.17% | - | - |
| 07/23 | 3,159 | 3,170 | 3,155 | 3,155 | +0.06% | 144 | - | +0.06% | - | - |
| 07/22 | 3,147 | 3,156 | 3,147 | 3,153 | +1.55% | 1,524 | - | +0.03% | - | - |
| 07/21 | 3,099 | 3,127 | 3,099 | 3,105 | +0.16% | 769 | - | -1.46% | - | - |
| 07/17 | 3,118 | 3,120 | 3,098 | 3,100 | -1.34% | 1,715 | - | -1.68% | - | - |
| 07/16 | 3,165 | 3,165 | 3,135 | 3,142 | -0.63% | 188 | - | -0.32% | - | - |
| 07/15 | 3,145 | 3,162 | 3,145 | 3,162 | +0.64% | 1,013 | - | +0.44% | - | - |
| 07/14 | 3,170 | 3,170 | 3,124 | 3,142 | 0% | 223 | - | -0.1% | - | - |
| 07/13 | 3,163 | 3,163 | 3,120 | 3,142 | -0.66% | 1,047 | - | -0.06% | - | - |
| 07/10 | 3,188 | 3,188 | 3,155 | 3,163 | -0.25% | 695 | - | +0.7% | - | - |
| 07/09 | 3,170 | 3,171 | 3,148 | 3,171 | -0.81% | 1,506 | - | +0.99% | - | - |
| 07/08 | 3,220 | 3,220 | 3,197 | 3,197 | -1.54% | 993 | - | +1.82% | - | - |
| 07/07 | 3,242 | 3,248 | 3,234 | 3,247 | +0.12% | 500 | - | +3.41% | - | - |
| 07/06 | 3,275 | 3,275 | 3,243 | 3,243 | +0.12% | 4,734 | - | +3.31% | - | - |
| 07/03 | 3,198 | 3,242 | 3,198 | 3,239 | +3.48% | 8,847 | - | +3.22% | - | - |
| 07/02 | 3,150 | 3,164 | 3,130 | 3,130 | -0.48% | 1,705 | - | -0.22% | - | - |
| 07/01 | 3,122 | 3,149 | 3,122 | 3,145 | +0.74% | 1,502 | - | +0.16% | - | - |
| 06/30 | 3,119 | 3,122 | 3,112 | 3,122 | +0.1% | 67 | - | -0.67% | - | - |
| 06/29 | 3,111 | 3,119 | 3,106 | 3,119 | +0.03% | 609 | - | -0.92% | - | - |
| 06/26 | 3,119 | 3,148 | 3,115 | 3,118 | -0.03% | 1,965 | - | -1.11% | - | - |
| 06/25 | 3,107 | 3,119 | 3,101 | 3,119 | -0.48% | 3,103 | - | -1.14% | - | - |
| 06/24 | 3,127 | 3,141 | 3,127 | 3,134 | -0.19% | 1,581 | - | -0.73% | - | - |
| 06/23 | 3,145 | 3,160 | 3,125 | 3,140 | -0.03% | 2,531 | - | -0.51% | - | - |
| 06/22 | 3,129 | 3,151 | 3,129 | 3,141 | -0.06% | 1,640 | - | -0.41% | - | - |
| 06/19 | 3,150 | 3,150 | 3,132 | 3,143 | 0% | 817 | - | -0.19% | - | - |
| 06/18 | 3,131 | 3,153 | 3,123 | 3,143 | +0.42% | 4,359 | - | -0.13% | - | - |
| 06/17 | 3,110 | 3,132 | 3,110 | 3,130 | -0.19% | 77 | - | -0.48% | - | - |
| 06/16 | 3,157 | 3,157 | 3,124 | 3,136 | -0.6% | 4,267 | - | -0.22% | - | - |
| 06/15 | 3,152 | 3,158 | 3,136 | 3,155 | +2.37% | 6,144 | - | +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 | |
| 2023年 6月期 | 2,473 5/2 | 1,809 10/3 | 703,090 2/27 | +11.82% 11/15 | -4.24% 12/20 |
| 2024年 6月期 | 2,720 4/1 | 2,113 10/30 | 421,190 2/22 | +5.94% 12/6 | -4.12% 10/30 |
| 2025年 6月期 | 3,336 5/20 | 2,380 8/5 | 1,025,430 6/16 | +9.69% 5/9 | -12.61% 4/9 |
| 2026年 6月期 | 3,300 1/13 | 2,819 3/30 | 201,043 11/20 | +5% 4/21 | -9.12% 3/23 |
| 最新 | 3,321 2026/11/10 | 1,350 | +3.59% 3,206 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/11/10 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
1,809円（2022/10/03） - 84%（1.84倍）
3,321円（11/10）
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。
