346A NEXT FUNDS S&P 500半導体・半導体製造装置35%キャ…
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
11/11
- 前日 (11/10)
- 4,145
- 始値
- 4,180
- 高値
- 4,261
- 安値
- 4,140
- 終値 +2.29%
- 4,240
- 出来高 -24.69%
- 16,652
乖離率
- 株価（5日）
移動平均値 - +2.94%
4,119 - 株価（25日）
移動平均値 - -10.55%
4,740 - 出来高（5日）
移動平均値 - -64.16%
46,467
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 4,180 | 4,261 | 4,140 | 4,240 | +2.29% | 16,652 | - | -10.55% | - | - |
| 11/10 | 4,180 | 4,185 | 4,100 | 4,145 | +3.94% | 22,111 | - | -13.39% | - | - |
| 11/09 | 3,959 | 3,998 | 3,895 | 3,988 | +0.58% | 76,030 | - | -17.45% | - | - |
| 11/06 | 3,837 | 3,995 | 3,837 | 3,965 | -6.86% | 73,772 | - | -18.87% | - | - |
| 11/05 | 4,345 | 4,355 | 4,222 | 4,257 | -6.54% | 43,768 | - | -13.76% | - | - |
| 11/04 | 4,555 | 4,555 | 4,334 | 4,555 | -0.24% | 39,014 | - | -8.37% | - | - |
| 11/02 | 4,552 | 4,595 | 4,533 | 4,566 | -1.81% | 9,664 | - | -8.55% | - | - |
| 10/30 | 4,622 | 4,659 | 4,555 | 4,650 | -3.63% | 42,604 | - | -7.41% | - | - |
| 10/29 | 4,840 | 4,856 | 4,766 | 4,825 | -1.53% | 6,346 | - | -4.3% | - | - |
| 10/28 | 4,810 | 4,900 | 4,810 | 4,900 | +4.59% | 6,061 | - | -2.87% | - | - |
| 10/27 | 4,722 | 4,750 | 4,678 | 4,685 | +2.97% | 8,977 | - | -6.99% | - | - |
| 10/26 | 4,600 | 4,600 | 4,535 | 4,550 | -1.26% | 3,486 | - | -9.67% | - | - |
| 10/23 | 4,610 | 4,610 | 4,482 | 4,608 | -1.54% | 12,816 | - | -8.57% | - | - |
| 10/22 | 4,805 | 4,805 | 4,680 | 4,680 | -2.6% | 6,582 | - | -7.22% | - | - |
| 10/21 | 4,800 | 4,890 | 4,800 | 4,805 | +1.31% | 2,626 | - | -4.83% | - | - |
| 10/20 | 4,812 | 4,812 | 4,721 | 4,743 | -2.17% | 6,485 | - | -6.13% | - | - |
| 10/19 | 4,725 | 4,848 | 4,725 | 4,848 | -0.35% | 19,786 | - | -4.17% | - | - |
| 10/16 | 4,817 | 4,891 | 4,816 | 4,865 | +1% | 9,034 | - | -3.85% | - | - |
| 10/15 | 4,850 | 4,868 | 4,805 | 4,817 | -5.92% | 6,801 | - | -4.86% | - | - |
| 10/14 | 5,100 | 5,156 | 5,079 | 5,120 | +1.77% | 3,242 | - | +1.09% | - | - |
| 10/13 | 5,120 | 5,120 | 5,030 | 5,031 | -5.96% | 7,176 | - | -0.42% | - | - |
| 10/09 | 5,260 | 5,350 | 5,240 | 5,350 | -1.33% | 5,337 | - | +6.07% | - | - |
| 10/08 | 5,430 | 5,432 | 5,400 | 5,422 | -0.6% | 3,739 | - | +7.86% | - | - |
| 10/07 | 5,467 | 5,469 | 5,431 | 5,455 | +0.55% | 3,525 | - | +8.99% | - | - |
| 10/06 | 5,400 | 5,440 | 5,400 | 5,425 | +0.74% | 8,844 | - | +8.8% | - | - |
| 10/05 | 5,399 | 5,409 | 5,374 | 5,385 | +2.18% | 7,770 | - | +8.46% | - | - |
| 10/02 | 5,415 | 5,415 | 5,262 | 5,270 | -2.21% | 4,457 | - | +6.59% | - | - |
| 10/01 | 5,249 | 5,389 | 5,223 | 5,389 | +3.83% | 30,562 | - | +9.31% | - | - |
| 09/30 | 5,220 | 5,243 | 5,167 | 5,190 | +0.78% | 3,828 | - | +5.79% | - | - |
| 09/29 | 5,200 | 5,200 | 5,121 | 5,150 | +0.98% | 1,945 | - | +5.17% | - | - |
| 09/28 | 5,220 | 5,242 | 5,100 | 5,100 | -3.34% | 4,353 | - | +4.32% | - | - |
| 09/25 | 5,188 | 5,276 | 5,188 | 5,276 | +2.25% | 6,272 | - | +8.05% | - | - |
| 09/24 | 5,190 | 5,195 | 5,153 | 5,160 | +5.33% | 17,240 | - | +5.8% | - | - |
| 09/18 | 4,781 | 4,913 | 4,781 | 4,899 | +3.99% | 6,730 | - | +0.41% | - | - |
| 09/17 | 4,714 | 4,750 | 4,700 | 4,711 | +0.94% | 14,146 | - | -3.66% | - | - |
| 09/16 | 4,670 | 4,676 | 4,636 | 4,667 | +0.5% | 1,941 | - | -4.91% | - | - |
| 09/15 | 4,638 | 4,658 | 4,615 | 4,644 | -1.02% | 7,418 | - | -5.67% | - | - |
| 09/14 | 4,715 | 4,718 | 4,687 | 4,692 | -2.33% | 4,700 | - | -5.1% | - | - |
| 09/11 | 4,760 | 4,815 | 4,757 | 4,804 | -1.96% | 4,824 | - | -3.13% | - | - |
| 09/10 | 4,910 | 4,910 | 4,853 | 4,900 | 0% | 6,060 | - | -1.35% | - | - |
| 09/09 | 4,880 | 4,917 | 4,880 | 4,900 | +0.41% | 1,085 | - | -1.45% | - | - |
| 09/08 | 4,949 | 4,949 | 4,870 | 4,880 | -1.01% | 15,050 | - | -1.75% | - | - |
| 09/07 | 4,930 | 4,948 | 4,912 | 4,930 | +1.34% | 5,600 | - | -0.62% | - | - |
| 09/04 | 4,840 | 4,877 | 4,806 | 4,865 | +1.04% | 2,183 | - | -1.9% | - | - |
| 09/03 | 4,880 | 4,880 | 4,810 | 4,815 | -0.1% | 1,625 | - | -2.69% | - | - |
| 09/02 | 4,875 | 4,875 | 4,820 | 4,820 | -2.03% | 3,377 | - | -2.47% | - | - |
| 09/01 | 4,900 | 4,947 | 4,900 | 4,920 | +0.61% | 3,577 | - | -0.43% | - | - |
| 08/31 | 4,830 | 4,910 | 4,830 | 4,890 | -1.61% | 5,832 | - | -1.23% | - | - |
| 08/28 | 4,970 | 5,010 | 4,970 | 4,970 | +1.35% | 5,916 | - | +0.14% | - | - |
| 08/27 | 4,983 | 4,983 | 4,904 | 4,904 | +1.26% | 8,880 | - | -1.43% | - | - |
| 08/26 | 4,845 | 4,853 | 4,802 | 4,843 | -1.74% | 4,014 | - | -2.79% | - | - |
| 08/25 | 4,800 | 4,929 | 4,739 | 4,929 | +2.69% | 3,988 | - | -1.22% | - | - |
| 08/24 | 4,923 | 4,930 | 4,800 | 4,800 | -3.23% | 5,855 | - | -3.73% | - | - |
| 08/21 | 4,925 | 4,960 | 4,914 | 4,960 | +0.1% | 3,995 | - | -0.8% | - | - |
| 08/20 | 4,950 | 4,955 | 4,900 | 4,955 | +0.1% | 4,644 | - | -1.22% | - | - |
| 08/19 | 4,981 | 5,026 | 4,950 | 4,950 | -3.32% | 5,194 | - | -1.49% | - | - |
| 08/18 | 5,206 | 5,222 | 5,116 | 5,120 | -1.52% | 3,521 | - | +1.71% | - | - |
| 08/17 | 5,210 | 5,210 | 5,160 | 5,199 | +0.56% | 2,946 | - | +3.22% | - | - |
| 08/14 | 5,177 | 5,216 | 5,151 | 5,170 | +0.17% | 5,220 | - | +2.66% | - | - |
| 08/13 | 5,150 | 5,179 | 5,132 | 5,161 | +1.98% | 5,745 | - | +2.6% | - | - |
| 08/12 | 5,070 | 5,081 | 5,023 | 5,061 | -1.92% | 4,887 | - | +0.72% | - | - |
| 08/10 | 5,110 | 5,160 | 5,092 | 5,160 | +1.76% | 6,239 | - | +2.58% | - | - |
| 08/07 | 5,060 | 5,072 | 5,013 | 5,071 | +1.52% | 2,732 | - | +0.82% | - | - |
| 08/06 | 4,955 | 5,030 | 4,955 | 4,995 | -0.5% | 7,452 | - | -0.79% | - | - |
| 08/05 | 5,000 | 5,050 | 4,971 | 5,020 | +4.8% | 13,783 | - | -0.69% | - | - |
| 08/04 | 4,795 | 4,834 | 4,702 | 4,790 | +1.16% | 4,565 | - | -5.52% | - | - |
| 08/03 | 4,810 | 4,810 | 4,650 | 4,735 | -2.95% | 7,364 | - | -6.99% | - | - |
| 07/31 | 4,810 | 4,883 | 4,805 | 4,879 | +6.55% | 15,217 | - | -4.56% | - | - |
| 07/30 | 4,535 | 4,653 | 4,520 | 4,579 | -2.05% | 19,508 | - | -10.86% | - | - |
| 07/29 | 4,822 | 4,837 | 4,625 | 4,675 | -2.48% | 16,933 | - | -9.56% | - | - |
| 07/28 | 4,915 | 4,919 | 4,775 | 4,794 | -7.08% | 40,186 | - | -7.81% | - | - |
| 07/27 | 5,230 | 5,230 | 5,111 | 5,159 | -0.71% | 8,409 | - | -1.4% | - | - |
| 07/24 | 5,263 | 5,263 | 5,133 | 5,196 | -1.33% | 3,709 | - | -0.95% | - | - |
| 07/23 | 5,250 | 5,301 | 5,218 | 5,266 | +3.72% | 8,234 | - | +0.23% | - | - |
| 07/22 | 5,168 | 5,195 | 5,064 | 5,077 | +0.73% | 6,616 | - | -3.41% | - | - |
| 07/21 | 4,910 | 5,092 | 4,903 | 5,040 | +4.13% | 7,627 | - | -4.36% | - | - |
| 07/17 | 4,995 | 4,995 | 4,821 | 4,840 | -6.2% | 17,587 | - | -8.42% | - | - |
| 07/16 | 5,200 | 5,200 | 5,125 | 5,160 | -3.73% | 7,149 | - | -2.6% | - | - |
| 07/15 | 5,269 | 5,363 | 5,241 | 5,360 | +3.7% | 8,262 | - | +1.32% | - | - |
| 07/14 | 5,080 | 5,185 | 5,065 | 5,169 | -0.04% | 9,111 | - | -2.01% | - | - |
| 07/13 | 5,210 | 5,310 | 5,127 | 5,171 | -0.56% | 15,790 | - | -1.95% | - | - |
| 07/10 | 5,229 | 5,265 | 5,194 | 5,200 | +0.37% | 7,938 | - | -1.25% | - | - |
| 07/09 | 5,169 | 5,200 | 5,124 | 5,181 | +3.64% | 8,811 | - | -1.69% | - | - |
| 07/08 | 4,955 | 5,085 | 4,949 | 4,999 | -0.81% | 10,591 | - | -5.32% | - | - |
| 07/07 | 5,150 | 5,150 | 4,999 | 5,040 | -2.74% | 10,273 | - | -4.96% | - | - |
| 07/06 | 5,201 | 5,230 | 5,120 | 5,182 | +0.12% | 7,761 | - | -2.59% | - | - |
| 07/03 | 5,030 | 5,176 | 5,012 | 5,176 | -0.46% | 22,761 | - | -2.83% | - | - |
| 07/02 | 5,330 | 5,383 | 5,200 | 5,200 | -5.13% | 17,278 | - | -2.46% | - | - |
| 07/01 | 5,473 | 5,560 | 5,400 | 5,481 | +1.65% | 24,311 | - | +2.83% | - | - |
| 06/30 | 5,380 | 5,419 | 5,308 | 5,392 | +1.18% | 14,090 | - | +1.33% | - | - |
| 06/29 | 5,270 | 5,329 | 5,179 | 5,329 | +1.31% | 17,576 | - | +0.38% | - | - |
| 06/26 | 5,405 | 5,428 | 5,188 | 5,260 | -4.5% | 36,718 | - | -0.79% | - | - |
| 06/25 | 5,490 | 5,508 | 5,400 | 5,508 | +2.38% | 59,856 | - | +4.1% | - | - |
| 06/24 | 5,319 | 5,419 | 5,300 | 5,380 | -1.14% | 18,140 | - | +2.05% | - | - |
| 06/23 | 5,640 | 5,650 | 5,410 | 5,442 | -2.73% | 22,975 | - | +3.64% | - | - |
| 06/22 | 5,510 | 5,610 | 5,453 | 5,595 | +1.54% | 32,753 | - | +7.04% | - | - |
| 06/19 | 5,597 | 5,597 | 5,405 | 5,510 | +2.04% | 42,306 | - | +5.98% | - | - |
| 06/18 | 5,404 | 5,435 | 5,370 | 5,400 | +1.81% | 20,330 | - | +4.27% | - | - |
| 06/17 | 5,260 | 5,342 | 5,223 | 5,304 | -2.23% | 29,468 | - | +2.65% | - | - |
| 06/16 | 5,470 | 5,476 | 5,404 | 5,425 | -0.07% | 43,257 | - | +5.22% | - | - |
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 | 4,240 2026/11/11 | 16,652 | -10.55% 4,740 | ||
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。
