NEXT FUNDS S&P 500半導体・半導体製造装置35%キャップ指数連動型上場投信（346A）の株価チャート
株価
4/23
- 前日 (4/22)
- 4,232
- 始値
- 4,345
- 高値
- 4,345
- 安値
- 4,265
- 終値 +2.43%
- 4,335
- 出来高 +102.77%
- 18,837
乖離率
- 株価（5日）
移動平均値 - +2.75%
4,219 - 株価（25日）
移動平均値 - +16.19%
3,731 - 出来高（5日）
移動平均値 - +41.58%
13,305
2025/11/26～2026/04/23
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 | ||||||||||
| 04/23 | 4,345 | 4,345 | 4,265 | 4,335 | +2.43% | 18,837 | - | +16.19% | - | - |
| 04/22 | 4,200 | 4,236 | 4,200 | 4,232 | +1.1% | 9,290 | - | +14.35% | - | - |
| 04/21 | 4,172 | 4,199 | 4,172 | 4,186 | +0.14% | 10,669 | - | +13.94% | - | - |
| 04/20 | 4,234 | 4,234 | 4,158 | 4,180 | +0.38% | 17,081 | - | +14.58% | - | - |
| 04/17 | 4,163 | 4,164 | 4,129 | 4,164 | +0.46% | 10,650 | - | +14.96% | - | - |
| 04/16 | 4,085 | 4,150 | 4,076 | 4,145 | +2.47% | 17,082 | - | +15.17% | - | - |
| 04/15 | 4,090 | 4,095 | 4,041 | 4,045 | +1.43% | 23,235 | - | +13.08% | - | - |
| 04/14 | 4,037 | 4,037 | 3,974 | 3,988 | +2.34% | 13,844 | - | +12.15% | - | - |
| 04/13 | 3,850 | 3,905 | 3,836 | 3,897 | +1.78% | 13,845 | - | +10.33% | - | - |
| 04/10 | 3,805 | 3,831 | 3,805 | 3,829 | +2.79% | 21,546 | - | +8.84% | - | - |
| 04/09 | 3,734 | 3,735 | 3,710 | 3,725 | -0.27% | 4,914 | - | +6.31% | - | - |
| 04/08 | 3,705 | 3,735 | 3,686 | 3,735 | +6.56% | 14,140 | - | +6.96% | - | - |
| 04/07 | 3,539 | 3,539 | 3,501 | 3,505 | -0.06% | 1,434 | - | +0.69% | - | - |
| 04/06 | 3,476 | 3,515 | 3,401 | 3,507 | +0.92% | 4,183 | - | +0.8% | - | - |
| 04/03 | 3,500 | 3,500 | 3,465 | 3,475 | +3.27% | 2,244 | - | -0.17% | - | - |
| 04/02 | 3,425 | 3,474 | 3,365 | 3,365 | -2.04% | 3,339 | - | -3.58% | - | - |
| 04/01 | 3,400 | 3,435 | 3,394 | 3,435 | +5.21% | 6,110 | - | -1.91% | - | - |
| 03/31 | 3,230 | 3,289 | 3,206 | 3,265 | -2.68% | 8,048 | - | -6.98% | - | - |
| 03/30 | 3,305 | 3,400 | 3,300 | 3,355 | -2.61% | 18,881 | - | -4.77% | - | - |
| 03/27 | 3,450 | 3,450 | 3,408 | 3,445 | -1.88% | 5,198 | - | -2.49% | - | - |
| 03/26 | 3,545 | 3,559 | 3,511 | 3,511 | -0.59% | 1,267 | - | -0.71% | - | - |
| 03/25 | 3,495 | 3,565 | 3,495 | 3,532 | +1.35% | 5,529 | - | -0.03% | - | - |
| 03/24 | 3,500 | 3,500 | 3,440 | 3,485 | +2.2% | 3,519 | - | -1.3% | - | - |
| 03/23 | 3,460 | 3,460 | 3,410 | 3,410 | -3.26% | 20,104 | - | -3.45% | - | - |
| 03/19 | 3,530 | 3,564 | 3,525 | 3,525 | -1.67% | 4,507 | - | -0.42% | - | - |
| 03/18 | 3,560 | 3,591 | 3,556 | 3,585 | +0.84% | 5,184 | - | +1.21% | - | - |
| 03/17 | 3,542 | 3,572 | 3,542 | 3,555 | +0.77% | 2,211 | - | +0.4% | - | - |
| 03/16 | 3,550 | 3,554 | 3,526 | 3,528 | -0.62% | 4,514 | - | -0.2% | - | - |
| 03/13 | 3,555 | 3,565 | 3,520 | 3,550 | -0.98% | 10,784 | - | +0.37% | - | - |
| 03/12 | 3,600 | 3,614 | 3,570 | 3,585 | +0.14% | 5,306 | - | +1.39% | - | - |
| 03/11 | 3,598 | 3,620 | 3,580 | 3,580 | +1.42% | 13,943 | - | +1.19% | - | - |
| 03/10 | 3,525 | 3,547 | 3,510 | 3,530 | +4.62% | 8,115 | - | -0.11% | - | - |
| 03/09 | 3,368 | 3,415 | 3,308 | 3,374 | -4.9% | 10,696 | - | -4.61% | - | - |
| 03/06 | 3,520 | 3,548 | 3,516 | 3,548 | +1.37% | 5,771 | - | 0% | - | - |
| 03/05 | 3,615 | 3,615 | 3,500 | 3,500 | +2.79% | 9,409 | - | -1.44% | - | - |
| 03/04 | 3,450 | 3,470 | 3,386 | 3,405 | -2.18% | 8,891 | - | -4.14% | - | - |
| 03/03 | 3,519 | 3,544 | 3,481 | 3,481 | +0.93% | 15,938 | - | -2.11% | - | - |
| 03/02 | 3,460 | 3,499 | 3,449 | 3,449 | -3.12% | 19,731 | - | -3.17% | - | - |
| 02/27 | 3,570 | 3,570 | 3,543 | 3,560 | -3.42% | 27,990 | - | -0.28% | - | - |
| 02/26 | 3,695 | 3,695 | 3,675 | 3,686 | +0.71% | 17,896 | - | +3.25% | - | - |
| 02/25 | 3,660 | 3,667 | 3,635 | 3,660 | +0.69% | 11,678 | - | +2.66% | - | - |
| 02/24 | 3,601 | 3,646 | 3,601 | 3,635 | +1.08% | 8,431 | - | +2.08% | - | - |
| 02/20 | 3,600 | 3,619 | 3,583 | 3,596 | -0.39% | 6,770 | - | +0.95% | - | - |
| 02/19 | 3,575 | 3,610 | 3,570 | 3,610 | +2.67% | 26,785 | - | +1.38% | - | - |
| 02/18 | 3,483 | 3,532 | 3,483 | 3,516 | +2.21% | 4,415 | - | -1.29% | - | - |
| 02/17 | 3,500 | 3,503 | 3,432 | 3,440 | -1.29% | 5,762 | - | -3.48% | - | - |
| 02/16 | 3,510 | 3,510 | 3,471 | 3,485 | -0.71% | 30,528 | - | -2.24% | - | - |
| 02/13 | 3,525 | 3,559 | 3,503 | 3,510 | -2.36% | 17,008 | - | -1.57% | - | - |
| 02/12 | 3,600 | 3,600 | 3,570 | 3,595 | -0.08% | 12,814 | - | +0.81% | - | - |
| 02/10 | 3,600 | 3,618 | 3,561 | 3,598 | +1.5% | 19,058 | - | +1.01% | - | - |
| 02/09 | 3,603 | 3,606 | 3,545 | 3,545 | +4.26% | 47,823 | - | -0.39% | - | - |
| 02/06 | 3,315 | 3,400 | 3,283 | 3,400 | -5.29% | 90,733 | - | -4.31% | - | - |
| 02/05 | 3,445 | 3,590 | 3,393 | 3,590 | +1.7% | 180,134 | - | +1.01% | - | - |
| 02/04 | 3,500 | 3,530 | 3,490 | 3,530 | -2.92% | 18,027 | - | -0.54% | - | - |
| 02/03 | 3,620 | 3,643 | 3,612 | 3,636 | +4.72% | 16,694 | - | +2.57% | - | - |
| 02/02 | 3,581 | 3,585 | 3,467 | 3,472 | -3.69% | 24,089 | - | -1.81% | - | - |
| 01/30 | 3,650 | 3,650 | 3,560 | 3,605 | -0.96% | 10,119 | - | +2.12% | - | - |
| 01/29 | 3,596 | 3,645 | 3,596 | 3,640 | +0.52% | 35,393 | - | +3.38% | - | - |
| 01/28 | 3,555 | 3,621 | 3,553 | 3,621 | +2.14% | 40,554 | - | +3.31% | - | - |
| 01/27 | 3,521 | 3,547 | 3,508 | 3,545 | +1.08% | 10,099 | - | +1.66% | - | - |
| 01/26 | 3,515 | 3,515 | 3,483 | 3,507 | -3.12% | 18,453 | - | +0.89% | - | - |
| 01/23 | 3,601 | 3,621 | 3,596 | 3,620 | -0.63% | 10,466 | - | +4.5% | - | - |
| 01/22 | 3,630 | 3,652 | 3,629 | 3,643 | +2.33% | 22,934 | - | +5.53% | - | - |
| 01/21 | 3,558 | 3,561 | 3,522 | 3,560 | -0.03% | 17,891 | - | +3.34% | - | - |
| 01/20 | 3,589 | 3,597 | 3,561 | 3,561 | -0.45% | 10,691 | - | +3.43% | - | - |
| 01/19 | 3,615 | 3,615 | 3,561 | 3,577 | -1.81% | 20,520 | - | +3.89% | - | - |
| 01/16 | 3,635 | 3,643 | 3,616 | 3,643 | +1.65% | 8,583 | - | +5.87% | - | - |
| 01/15 | 3,550 | 3,584 | 3,525 | 3,584 | -0.99% | 42,207 | - | +4.37% | - | - |
| 01/14 | 3,605 | 3,630 | 3,605 | 3,620 | +1.26% | 10,228 | - | +5.6% | - | - |
| 01/13 | 3,555 | 3,587 | 3,552 | 3,575 | +2.88% | 45,895 | - | +4.59% | - | - |
| 01/09 | 3,485 | 3,485 | 3,432 | 3,475 | -0.43% | 15,764 | - | +1.85% | - | - |
| 01/08 | 3,530 | 3,530 | 3,484 | 3,490 | -0.57% | 12,385 | - | +2.41% | - | - |
| 01/07 | 3,522 | 3,539 | 3,510 | 3,510 | +0.17% | 16,979 | - | +3.11% | - | - |
| 01/06 | 3,510 | 3,510 | 3,466 | 3,504 | -0.51% | 15,494 | - | +3.06% | - | - |
| 01/05 | 3,515 | 3,522 | 3,485 | 3,522 | +3.47% | 40,815 | - | +3.71% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,414 | 3,418 | 3,404 | 3,404 | -0.7% | 6,550 | - | +0.47% | - | - |
| 12/29 | 3,450 | 3,450 | 3,428 | 3,428 | -0.64% | 16,668 | - | +1.3% | - | - |
| 12/26 | 3,427 | 3,450 | 3,418 | 3,450 | +0.15% | 36,422 | - | +2.22% | - | - |
| 12/25 | 3,420 | 3,445 | 3,400 | 3,445 | +1.62% | 8,053 | - | +2.07% | - | - |
| 12/24 | 3,398 | 3,413 | 3,390 | 3,390 | +1.65% | 11,155 | - | +0.74% | - | - |
| 12/23 | 3,395 | 3,395 | 3,335 | 3,335 | -1.39% | 10,489 | - | -0.66% | - | - |
| 12/22 | 3,365 | 3,385 | 3,357 | 3,382 | +4.71% | 39,983 | - | +0.77% | - | - |
| 12/19 | 3,200 | 3,240 | 3,200 | 3,230 | +1.51% | 6,845 | - | -3.58% | - | - |
| 12/18 | 3,145 | 3,190 | 3,145 | 3,182 | -2.21% | 10,185 | - | -5.21% | - | - |
| 12/17 | 3,248 | 3,267 | 3,219 | 3,254 | +1.21% | 18,119 | - | -3.33% | - | - |
| 12/16 | 3,320 | 3,329 | 3,203 | 3,215 | -3.16% | 27,573 | - | -4.63% | - | - |
| 12/15 | 3,320 | 3,335 | 3,315 | 3,320 | -4.6% | 27,219 | - | -1.72% | - | - |
| 12/12 | 3,488 | 3,495 | 3,454 | 3,480 | -0.43% | 73,972 | - | +3.02% | - | - |
| 12/11 | 3,570 | 3,570 | 3,471 | 3,495 | -1.96% | 68,017 | - | +3.56% | - | - |
| 12/10 | 3,553 | 3,565 | 3,535 | 3,565 | +1.16% | 7,012 | - | +5.82% | - | - |
| 12/09 | 3,535 | 3,547 | 3,517 | 3,524 | +1.35% | 14,478 | - | +4.79% | - | - |
| 12/08 | 3,460 | 3,477 | 3,431 | 3,477 | +1.76% | 13,148 | - | +3.42% | - | - |
| 12/05 | 3,411 | 3,425 | 3,396 | 3,417 | +0.74% | 15,917 | - | +1.58% | - | - |
| 12/04 | 3,425 | 3,425 | 3,389 | 3,392 | -0.64% | 17,410 | - | +0.74% | - | - |
| 12/03 | 3,420 | 3,420 | 3,388 | 3,414 | +1.01% | 14,541 | - | +1.46% | - | - |
| 12/02 | 3,450 | 3,450 | 3,360 | 3,380 | 0% | 28,374 | - | +0.51% | - | - |
| 12/01 | 3,450 | 3,450 | 3,353 | 3,380 | -1.31% | 19,049 | - | +0.69% | - | - |
| 11/28 | 3,400 | 3,425 | 3,395 | 3,425 | +1.03% | 2,965 | - | +2.3% | - | - |
| 11/27 | 3,426 | 3,430 | 3,384 | 3,390 | +1.65% | 8,004 | - | +1.59% | - | - |
| 11/26 | 3,340 | 3,351 | 3,310 | 3,335 | +1.12% | 5,511 | - | +0.18% | - | - |
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 | |
| 2025年 9月期 | 2,981 9/29 | 1,366 4/7 | 395,565 4/16 | +23.96% 5/14 | -2.12% 9/1 |
| 最新 | 4,335 2026/4/23 | 18,837 | +16.19% 3,731 | ||
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。
