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

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

株価

11/11

前日 (11/10): 2,651
始値: 2,652
高値: 2,657
安値: 2,645
終値 ±0%: 2,651
出来高 -2.34%: 22,540

乖離率

株価（5日） 移動平均値: +0.08%
2,649
株価（25日） 移動平均値: +5.16%
2,521
出来高（5日） 移動平均値: -31.91%
33,103

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	2,652	2,657	2,645	2,651	0%	22,540	-	+5.16%	-	-
11/10	2,658	2,658	2,638	2,651	+0.95%	23,081	-	+5.62%	-	-
11/09	2,619	2,628	2,614	2,626	+0.27%	68,530	-	+5.12%	-	-
11/06	2,606	2,626	2,606	2,619	-2.93%	17,715	-	+5.27%	-	-
11/05	2,682	2,698	2,679	2,698	+4.01%	33,649	-	+8.88%	-	-
11/04	2,599	2,606	2,583	2,594	+0.74%	16,807	-	+5.23%	-	-
11/02	2,577	2,580	2,575	2,575	+0.27%	4,821	-	+4.8%	-	-
10/30	2,556	2,577	2,556	2,568	+0.82%	113,796	-	+4.82%	-	-
10/29	2,539	2,548	2,539	2,547	+0.79%	10,420	-	+4.26%	-	-
10/28	2,536	2,536	2,522	2,527	-0.71%	8,971	-	+3.65%	-	-
10/27	2,528	2,545	2,526	2,545	+0.63%	13,309	-	+4.6%	-	-
10/26	2,526	2,534	2,521	2,529	-0.47%	20,843	-	+4.16%	-	-
10/23	2,537	2,548	2,535	2,541	+1.84%	35,697	-	+4.91%	-	-
10/22	2,510	2,510	2,495	2,495	-0.48%	9,738	-	+3.27%	-	-
10/21	2,505	2,511	2,505	2,507	+0.72%	1,119	-	+3.94%	-	-
10/20	2,496	2,496	2,485	2,489	-0.04%	586	-	+3.41%	-	-
10/19	2,490	2,500	2,487	2,490	+0.52%	7,944	-	+3.58%	-	-
10/16	2,484	2,489	2,477	2,477	-0.92%	21,006	-	+3.17%	-	-
10/15	2,441	2,500	2,441	2,500	+2.63%	19,176	-	+4.17%	-	-
10/14	2,442	2,442	2,431	2,436	-0.04%	4,679	-	+1.54%	-	-
10/13	2,429	2,444	2,428	2,437	+1.46%	7,611	-	+1.46%	-	-
10/09	2,404	2,412	2,401	2,402	+1.44%	8,550	-	-0.21%	-	-
10/08	2,370	2,371	2,362	2,368	-1.13%	6,653	-	-1.86%	-	-
10/07	2,386	2,399	2,386	2,395	+1.4%	2,074	-	-1.07%	-	-
10/06	2,373	2,386	2,362	2,362	0%	1,251	-	-2.72%	-	-
10/05	2,372	2,372	2,358	2,362	-0.21%	2,247	-	-3.08%	-	-
10/02	2,372	2,372	2,361	2,367	+0.3%	397	-	-3.19%	-	-
10/01	2,360	2,367	2,356	2,360	-0.51%	17,432	-	-3.87%	-	-
09/30	2,384	2,384	2,368	2,372	-0.5%	3,844	-	-3.73%	-	-
09/29	2,395	2,395	2,380	2,384	-0.58%	1,181	-	-3.52%	-	-
09/28	2,388	2,398	2,381	2,398	+0.42%	17,743	-	-3.27%	-	-
09/25	2,402	2,402	2,386	2,388	-0.75%	7,675	-	-3.9%	-	-
09/24	2,420	2,420	2,402	2,406	-0.54%	2,806	-	-3.45%	-	-
09/18	2,400	2,425	2,377	2,419	+0.79%	3,937	-	-3.16%	-	-
09/17	2,418	2,418	2,400	2,400	-0.25%	1,771	-	-4.15%	-	-
09/16	2,410	2,413	2,400	2,406	+0.29%	17,850	-	-4.18%	-	-
09/15	2,399	2,403	2,394	2,399	+0.38%	2,592	-	-4.73%	-	-
09/14	2,383	2,391	2,373	2,390	+0.34%	3,389	-	-5.31%	-	-
09/11	2,380	2,388	2,378	2,382	-0.67%	18,280	-	-5.85%	-	-
09/10	2,382	2,398	2,382	2,398	+0.29%	5,407	-	-5.48%	-	-
09/09	2,402	2,407	2,391	2,391	-1.2%	2,722	-	-5.94%	-	-
09/08	2,447	2,447	2,401	2,420	-1.35%	5,750	-	-4.95%	-	-
09/07	2,489	2,489	2,453	2,453	-1.45%	4,975	-	-3.73%	-	-
09/04	2,503	2,503	2,480	2,489	-0.96%	7,473	-	-2.43%	-	-
09/03	2,558	2,558	2,513	2,513	-1.1%	4,347	-	-1.72%	-	-
09/02	2,571	2,571	2,540	2,541	-0.59%	5,065	-	-0.82%	-	-
09/01	2,570	2,570	2,555	2,556	-0.54%	9,451	-	-0.35%	-	-
08/31	2,570	2,575	2,567	2,570	-0.08%	1,204	-	+0.16%	-	-
08/28	2,583	2,583	2,564	2,572	-0.54%	6,962	-	+0.27%	-	-
08/27	2,583	2,588	2,581	2,586	+0.35%	1,931	-	+0.86%	-	-
08/26	2,590	2,606	2,570	2,577	-0.85%	2,342	-	+0.59%	-	-
08/25	2,585	2,600	2,585	2,599	+0.43%	4,151	-	+1.52%	-	-
08/24	2,557	2,588	2,557	2,588	+1.29%	4,707	-	+1.13%	-	-
08/21	2,565	2,570	2,555	2,555	-0.7%	1,687	-	-0.04%	-	-
08/20	2,572	2,574	2,564	2,573	+0.67%	2,524	-	+0.74%	-	-
08/19	2,562	2,565	2,556	2,556	+0.04%	3,047	-	+0.12%	-	-
08/18	2,570	2,570	2,549	2,555	-0.47%	10,735	-	+0.08%	-	-
08/17	2,573	2,573	2,565	2,567	-0.27%	16,104	-	+0.59%	-	-
08/14	2,579	2,583	2,574	2,574	+0.35%	18,899	-	+0.94%	-	-
08/13	2,570	2,570	2,565	2,565	-0.31%	6,290	-	+0.59%	-	-
08/12	2,569	2,573	2,567	2,573	+0.74%	1,626	-	+0.86%	-	-
08/10	2,560	2,560	2,540	2,554	+0.55%	813	-	+0.08%	-	-
08/07	2,555	2,555	2,536	2,540	-0.39%	2,981	-	-0.47%	-	-
08/06	2,550	2,550	2,543	2,550	+0.51%	8,986	-	-0.08%	-	-
08/05	2,536	2,542	2,532	2,537	+1.68%	1,280	-	-0.55%	-	-
08/04	2,501	2,538	2,495	2,495	+1.05%	5,036	-	-2.16%	-	-
08/03	2,505	2,505	2,449	2,469	-2.45%	24,477	-	-3.21%	-	-
07/31	2,546	2,547	2,531	2,531	-3.36%	19,960	-	-0.82%	-	-
07/30	2,643	2,643	2,613	2,619	-1.06%	37,154	-	+2.71%	-	-
07/29	2,643	2,647	2,638	2,647	+1.34%	34,052	-	+4.09%	-	-
07/28	2,598	2,612	2,598	2,612	+1.32%	43,114	-	+3.08%	-	-
07/27	2,571	2,578	2,571	2,578	+0.94%	9,334	-	+2.02%	-	-
07/24	2,544	2,554	2,543	2,554	+0.35%	907	-	+1.31%	-	-
07/23	2,543	2,549	2,540	2,545	-0.04%	24,325	-	+1.15%	-	-
07/22	2,545	2,546	2,534	2,546	+0.67%	46,911	-	+1.35%	-	-
07/21	2,558	2,558	2,529	2,529	-1.52%	39,156	-	+0.84%	-	-
07/17	2,546	2,572	2,546	2,568	+2.23%	21,066	-	+2.51%	-	-
07/16	2,512	2,513	2,506	2,512	0%	5,033	-	+0.48%	-	-
07/15	2,538	2,538	2,512	2,512	-1.41%	2,627	-	+0.64%	-	-
07/14	2,555	2,556	2,544	2,548	-0.27%	639	-	+2.21%	-	-
07/13	2,535	2,555	2,532	2,555	+1.71%	4,218	-	+2.78%	-	-
07/10	2,545	2,545	2,504	2,512	-0.83%	15,251	-	+1.29%	-	-
07/09	2,557	2,571	2,531	2,533	-1.48%	7,695	-	+2.34%	-	-
07/08	2,600	2,608	2,568	2,571	-0.31%	4,179	-	+4.17%	-	-
07/07	2,571	2,579	2,567	2,579	-0.85%	5,124	-	+4.88%	-	-
07/06	2,579	2,601	2,555	2,601	+1.68%	10,843	-	+6.12%	-	-
07/03	2,547	2,575	2,547	2,558	+0.83%	4,312	-	+4.79%	-	-
07/02	2,520	2,543	2,520	2,537	+0.87%	36,094	-	+4.23%	-	-
07/01	2,536	2,536	2,514	2,515	-0.4%	10,776	-	+3.58%	-	-
06/30	2,535	2,535	2,516	2,525	+0.4%	20,112	-	+4.25%	-	-
06/29	2,521	2,528	2,515	2,515	+0.8%	14,345	-	+4.1%	-	-
06/26	2,495	2,502	2,490	2,495	+0.56%	33,374	-	+3.53%	-	-
06/25	2,454	2,481	2,454	2,481	+1.64%	17,577	-	+3.16%	-	-
06/24	2,448	2,448	2,438	2,441	+0.25%	40,601	-	+1.75%	-	-
06/23	2,430	2,439	2,428	2,435	+0.21%	49,622	-	+1.67%	-	-
06/22	2,449	2,449	2,428	2,430	+0.21%	847	-	+1.63%	-	-
06/19	2,425	2,452	2,424	2,425	-0.16%	2,400	-	+1.63%	-	-
06/18	2,429	2,454	2,425	2,429	-1.02%	2,276	-	+1.97%	-	-
06/17	2,460	2,461	2,452	2,454	+0.29%	875	-	+3.2%	-	-
06/16	2,449	2,458	2,445	2,447	-0.33%	10,922	-	+3.12%	-	-

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
2025年 9月期	2,158 7/28	1,944 6/13	59,797 6/13	+4.28% 7/18	-1.87% 9/17
2026年 3月期	2,479 3/3	2,082 10/2	62,965 3/9	+5.54% 1/16	-5.12% 3/23
最新	2,651 2026/11/11		22,540	+5.16% 2,521

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

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

開示資料

決算

株式

チャート