NEXT FUNDS S&P 500配当貴族指数連動型上場投信（364A）の株価チャート

株価

5/15

前日 (5/14): 2,316
始値: 2,329
高値: 2,330
安値: 2,321
終値 +0.52%: 2,328
出来高 +790.66%: 20,503

乖離率

株価（5日） 移動平均値: +0.34%
2,320
株価（25日） 移動平均値: -1.02%
2,352
出来高（5日） 移動平均値: +23.27%
16,633

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	2,329	2,330	2,321	2,328	+0.52%	20,503	-	-1.02%	-	-
05/14	2,321	2,321	2,307	2,316	-0.13%	2,302	-	-1.53%	-	-
05/13	2,319	2,323	2,316	2,319	0%	4,290	-	-1.49%	-	-
05/12	2,318	2,322	2,309	2,319	+0.04%	6,960	-	-1.49%	-	-
05/11	2,326	2,326	2,306	2,318	-0.52%	49,109	-	-1.53%	-	-
05/08	2,330	2,332	2,326	2,330	0%	5,642	-	-1.02%	-	-
05/07	2,321	2,333	2,321	2,330	-1.19%	21,894	-	-0.98%	-	-
05/01	2,353	2,370	2,350	2,358	-0.42%	2,112	-	+0.21%	-	-
04/30	2,358	2,377	2,355	2,368	-0.34%	28,701	-	+0.72%	-	-
04/28	2,377	2,383	2,372	2,376	+0.34%	1,269	-	+1.15%	-	-
04/27	2,380	2,380	2,364	2,368	-0.96%	3,653	-	+0.98%	-	-
04/24	2,396	2,396	2,390	2,391	+0.84%	1,986	-	+2.14%	-	-
04/23	2,375	2,375	2,362	2,371	-0.46%	29,548	-	+1.37%	-	-
04/22	2,393	2,393	2,382	2,382	-0.21%	18,296	-	+1.88%	-	-
04/21	2,390	2,393	2,386	2,387	+0.63%	2,988	-	+2.14%	-	-
04/20	2,373	2,375	2,369	2,372	-0.13%	1,014	-	+1.54%	-	-
04/17	2,378	2,378	2,364	2,375	+1.45%	607	-	+1.71%	-	-
04/16	2,356	2,356	2,337	2,341	-0.85%	10,004	-	+0.3%	-	-
04/15	2,365	2,365	2,355	2,361	+0.08%	5,135	-	+1.11%	-	-
04/14	2,359	2,361	2,352	2,359	+0.55%	10,823	-	+0.94%	-	-
04/13	2,351	2,351	2,341	2,346	-1.14%	5,757	-	+0.34%	-	-
04/10	2,368	2,374	2,368	2,373	+0.72%	22,867	-	+1.41%	-	-
04/09	2,358	2,363	2,356	2,356	+0.99%	20,082	-	+0.6%	-	-
04/08	2,341	2,341	2,326	2,333	-0.09%	45,722	-	-0.55%	-	-
04/07	2,336	2,337	2,332	2,335	+0.3%	534	-	-0.72%	-	-
04/06	2,349	2,349	2,323	2,328	-0.98%	916	-	-1.23%	-	-
04/03	2,350	2,351	2,328	2,351	+1.56%	732	-	-0.42%	-	-
04/02	2,341	2,341	2,313	2,315	-0.34%	5,076	-	-2.11%	-	-
04/01	2,336	2,349	2,317	2,323	+0.35%	2,037	-	-1.98%	-	-
03/31	2,310	2,326	2,307	2,315	+0.22%	746	-	-2.53%	-	-
03/30	2,301	2,310	2,296	2,310	-0.65%	2,325	-	-2.9%	-	-
03/27	2,313	2,328	2,313	2,325	+0.39%	1,538	-	-2.47%	-	-
03/26	2,318	2,321	2,315	2,316	+0.22%	1,417	-	-2.97%	-	-
03/25	2,306	2,312	2,304	2,311	+1.23%	4,213	-	-3.31%	-	-
03/24	2,300	2,300	2,281	2,283	+0.31%	2,291	-	-4.64%	-	-
03/23	2,293	2,293	2,270	2,276	-2.15%	23,441	-	-5.13%	-	-
03/19	2,343	2,343	2,320	2,326	-1.44%	2,754	-	-3.28%	-	-
03/18	2,370	2,370	2,351	2,360	+0.38%	1,255	-	-2.03%	-	-
03/17	2,365	2,365	2,351	2,351	-0.42%	2,324	-	-2.57%	-	-
03/16	2,359	2,366	2,355	2,361	+0.3%	1,554	-	-2.28%	-	-
03/13	2,347	2,356	2,344	2,354	+0.3%	18,560	-	-2.69%	-	-
03/12	2,368	2,368	2,347	2,347	-0.89%	36,135	-	-3.06%	-	-
03/11	2,379	2,379	2,368	2,368	-1.5%	5,932	-	-2.23%	-	-
03/10	2,380	2,404	2,375	2,404	+0.92%	22,101	-	-0.7%	-	-
03/09	2,392	2,419	2,372	2,382	-1.12%	62,965	-	-1.45%	-	-
03/06	2,415	2,415	2,406	2,409	-0.58%	1,556	-	-0.17%	-	-
03/05	2,452	2,452	2,415	2,423	-1.22%	12,381	-	+0.58%	-	-
03/04	2,456	2,459	2,445	2,453	-0.65%	2,711	-	+1.95%	-	-
03/03	2,479	2,479	2,465	2,469	+0.28%	1,299	-	+2.75%	-	-
03/02	2,474	2,474	2,445	2,462	+0.86%	4,100	-	+2.58%	-	-
02/27	2,441	2,441	2,434	2,441	0%	10,468	-	+1.79%	-	-
02/26	2,447	2,447	2,435	2,441	-0.29%	1,976	-	+1.92%	-	-
02/25	2,466	2,466	2,443	2,448	+0.82%	3,292	-	+2.34%	-	-
02/24	2,441	2,441	2,420	2,428	-0.08%	3,854	-	+1.59%	-	-
02/20	2,424	2,430	2,420	2,430	+0.12%	5,841	-	+1.72%	-	-
02/19	2,440	2,440	2,420	2,427	+1.25%	3,952	-	+1.68%	-	-
02/18	2,408	2,408	2,385	2,397	-0.25%	4,940	-	+0.5%	-	-
02/17	2,413	2,416	2,400	2,403	-0.41%	1,637	-	+0.8%	-	-
02/16	2,409	2,431	2,404	2,413	+0.75%	3,702	-	+1.39%	-	-
02/13	2,410	2,410	2,388	2,395	-1.16%	8,959	-	+0.84%	-	-
02/12	2,430	2,430	2,403	2,423	-0.33%	4,374	-	+2.19%	-	-
02/10	2,450	2,450	2,425	2,431	-1.06%	4,435	-	+2.83%	-	-
02/09	2,467	2,472	2,455	2,457	+0.86%	7,022	-	+4.24%	-	-
02/06	2,431	2,438	2,428	2,436	-0.29%	22,360	-	+3.66%	-	-
02/05	2,426	2,448	2,426	2,443	+1.75%	22,687	-	+4.27%	-	-
02/04	2,389	2,401	2,388	2,401	+1.44%	1,458	-	+2.78%	-	-
02/03	2,366	2,371	2,364	2,367	+1.59%	2,759	-	+1.59%	-	-
02/02	2,337	2,357	2,330	2,330	+0.91%	19,351	-	+0.22%	-	-
01/30	2,305	2,316	2,301	2,309	+0.43%	20,430	-	-0.56%	-	-
01/29	2,307	2,307	2,290	2,299	-0.26%	45,991	-	-0.91%	-	-
01/28	2,317	2,317	2,299	2,305	-1.16%	8,194	-	-0.56%	-	-
01/27	2,338	2,338	2,324	2,332	-1.98%	2,515	-	+0.69%	-	-
01/26	2,355	2,379	2,318	2,379	-0.96%	27,226	-	+2.9%	-	-
01/23	2,400	2,405	2,399	2,402	-0.04%	4,810	-	+4.12%	-	-
01/22	2,407	2,407	2,394	2,403	+1.39%	6,327	-	+4.43%	-	-
01/21	2,370	2,370	2,362	2,370	+0.08%	1,676	-	+3.27%	-	-
01/20	2,380	2,380	2,365	2,368	-1.33%	3,330	-	+3.45%	-	-
01/19	2,390	2,400	2,363	2,400	-0.08%	12,642	-	+5.12%	-	-
01/16	2,397	2,414	2,397	2,402	+0.38%	6,236	-	+5.54%	-	-
01/15	2,387	2,396	2,387	2,393	+0.76%	3,048	-	+5.46%	-	-
01/14	2,376	2,378	2,370	2,375	+0.59%	4,255	-	+5%	-	-
01/13	2,364	2,364	2,344	2,361	+1.9%	5,504	-	+4.65%	-	-
01/09	2,300	2,318	2,300	2,317	+2.07%	2,254	-	+2.93%	-	-
01/08	2,292	2,292	2,269	2,270	-1.09%	4,407	-	+0.93%	-	-
01/07	2,284	2,299	2,284	2,295	+1.46%	3,152	-	+2.09%	-	-
01/06	2,261	2,272	2,261	2,262	+0.04%	2,452	-	+0.67%	-	-
01/05	2,264	2,265	2,259	2,261	-0.13%	9,060	-	+0.67%	-	-
2025
12/30	2,279	2,279	2,261	2,264	-0.04%	5,796	-	+0.85%	-	-
12/29	2,288	2,288	2,262	2,265	0%	4,763	-	+0.94%	-	-
12/26	2,264	2,267	2,261	2,265	+0.67%	7,991	-	+1.07%	-	-
12/25	2,268	2,275	2,241	2,250	+0.18%	2,294	-	+0.49%	-	-
12/24	2,266	2,266	2,244	2,246	-0.4%	1,636	-	+0.4%	-	-
12/23	2,266	2,268	2,254	2,255	-0.57%	5,275	-	+0.94%	-	-
12/22	2,265	2,273	2,265	2,268	+1.07%	17,989	-	+1.61%	-	-
12/19	2,258	2,258	2,242	2,244	-0.18%	6,343	-	+0.67%	-	-
12/18	2,240	2,252	2,240	2,248	+0.4%	13,398	-	+0.9%	-	-
12/17	2,247	2,247	2,226	2,239	-0.49%	18,781	-	+0.58%	-	-
12/16	2,263	2,263	2,247	2,250	0%	1,259	-	+1.21%	-	-
12/15	2,258	2,265	2,250	2,250	-0.22%	7,859	-	+1.35%	-	-
12/12	2,249	2,262	2,248	2,255	+0.94%	17,029	-	+1.81%	-	-

NEXT FUNDS S&P 500配当貴族指数連動型上場投信（364A）の株価チャート

株価

5/15

乖離率

2025/12/12～2026/05/15

株価推移

開示資料

決算

株式

チャート