NEXT FUNDSユーロ・ストックス50指数(為替ヘッジなし)連動型上場投信（486A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/5

前日 (10/2): 2,104
始値: 2,140
高値: 2,140
安値: 2,099
終値 -0.24%: 2,099
出来高 -82.62%: 1,525

乖離率

株価（5日） 移動平均値: -1.5%
2,131
株価（25日） 移動平均値: -3.98%
2,186
出来高（5日） 移動平均値: -41.7%
2,616

2026/05/12～2026/10/05

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
10/05	2,140	2,140	2,099	2,099	-0.24%	1,525	-	-3.98%	-	-
10/02	2,120	2,120	2,093	2,104	-1.64%	8,776	-	-4.06%	-	-
10/01	2,140	2,160	2,129	2,139	-0.79%	1,716	-	-2.82%	-	-
09/30	2,167	2,167	2,154	2,156	0%	391	-	-2.31%	-	-
09/29	2,161	2,168	2,156	2,156	-0.23%	674	-	-2.53%	-	-
09/28	2,174	2,191	2,161	2,161	-0.83%	513	-	-2.53%	-	-
09/25	2,172	2,179	2,170	2,179	+0.93%	1,008	-	-1.89%	-	-
09/24	2,171	2,171	2,152	2,159	-0.74%	1,846	-	-3.01%	-	-
09/18	2,166	2,179	2,153	2,175	+0.42%	15,967	-	-2.55%	-	-
09/17	2,130	2,166	2,130	2,166	+1.12%	5,523	-	-3.17%	-	-
09/16	2,139	2,151	2,135	2,142	+0.52%	5,210	-	-4.5%	-	-
09/15	2,145	2,145	2,130	2,131	-0.65%	1,379	-	-5.25%	-	-
09/14	2,135	2,156	2,135	2,145	-0.51%	5,960	-	-4.88%	-	-
09/11	2,144	2,156	2,140	2,156	-0.05%	12,280	-	-4.6%	-	-
09/10	2,170	2,170	2,150	2,157	-0.55%	1,114	-	-4.73%	-	-
09/09	2,173	2,179	2,169	2,169	-0.18%	11,111	-	-4.37%	-	-
09/08	2,187	2,188	2,173	2,173	-1.45%	12,118	-	-4.32%	-	-
09/07	2,218	2,218	2,205	2,205	-2.78%	3,217	-	-2.95%	-	-
09/04	2,220	2,268	2,201	2,268	+2.25%	12,999	-	-0.26%	-	-
09/03	2,268	2,268	2,217	2,218	-0.67%	4,037	-	-2.42%	-	-
09/02	2,259	2,282	2,233	2,233	-1.85%	3,528	-	-1.76%	-	-
09/01	2,277	2,277	2,269	2,275	-0.66%	3,216	-	+0.09%	-	-
08/31	2,305	2,305	2,284	2,290	+0.13%	647	-	+0.75%	-	-
08/28	2,295	2,295	2,278	2,287	-0.65%	771	-	+0.79%	-	-
08/27	2,308	2,308	2,295	2,302	+0.52%	1,764	-	+1.5%	-	-
08/26	2,309	2,309	2,287	2,290	-0.22%	904	-	+1.1%	-	-
08/25	2,297	2,297	2,284	2,295	+0.35%	237	-	+1.46%	-	-
08/24	2,285	2,288	2,284	2,287	+0.09%	1,117	-	+1.28%	-	-
08/21	2,290	2,290	2,278	2,285	+0.4%	747	-	+1.29%	-	-
08/20	2,277	2,277	2,274	2,276	+0.13%	698	-	+0.98%	-	-
08/19	2,295	2,295	2,273	2,273	-0.96%	849	-	+0.98%	-	-
08/18	2,298	2,303	2,293	2,295	-0.56%	1,752	-	+2.09%	-	-
08/17	2,305	2,309	2,302	2,308	+0.13%	2,929	-	+2.81%	-	-
08/14	2,304	2,308	2,303	2,305	+0.22%	1,720	-	+2.86%	-	-
08/13	2,310	2,310	2,295	2,300	+0.04%	2,163	-	+2.77%	-	-
08/12	2,284	2,301	2,284	2,299	+0.74%	453	-	+2.77%	-	-
08/10	2,282	2,282	2,270	2,282	+0.48%	2,003	-	+2.1%	-	-
08/07	2,250	2,271	2,250	2,271	+0.49%	917	-	+1.66%	-	-
08/06	2,265	2,265	2,253	2,260	-0.09%	423	-	+1.3%	-	-
08/05	2,250	2,264	2,250	2,262	+1.16%	760	-	+1.43%	-	-
08/04	2,252	2,252	2,227	2,236	+1.27%	832	-	+0.36%	-	-
08/03	2,230	2,230	2,192	2,208	-2.04%	2,930	-	-0.81%	-	-
07/31	2,245	2,255	2,245	2,254	+1.08%	1,286	-	+1.3%	-	-
07/30	2,240	2,243	2,230	2,230	+0.27%	2,078	-	+0.31%	-	-
07/29	2,260	2,260	2,221	2,224	-0.58%	903	-	+0.14%	-	-
07/28	2,257	2,257	2,233	2,237	-1.19%	1,046	-	+0.77%	-	-
07/27	2,250	2,264	2,238	2,264	+2.68%	1,355	-	+2.03%	-	-
07/24	2,228	2,228	2,205	2,205	-1.78%	1,723	-	-0.59%	-	-
07/23	2,243	2,249	2,242	2,245	+0.67%	13,878	-	+1.22%	-	-
07/22	2,232	2,237	2,230	2,230	+0.86%	709	-	+0.59%	-	-
07/21	2,204	2,211	2,191	2,211	-0.05%	1,659	-	-0.23%	-	-
07/17	2,232	2,232	2,194	2,212	-1.07%	531	-	-0.23%	-	-
07/16	2,237	2,237	2,223	2,236	+0.31%	728	-	+0.9%	-	-
07/15	2,218	2,229	2,213	2,229	+1.32%	1,122	-	+0.81%	-	-
07/14	2,199	2,204	2,189	2,200	+0.23%	12,831	-	-0.36%	-	-
07/13	2,224	2,224	2,186	2,195	-0.95%	4,475	-	-0.45%	-	-
07/10	2,239	2,239	2,212	2,216	-0.36%	12,384	-	+0.68%	-	-
07/09	2,233	2,233	2,212	2,224	-0.31%	15,379	-	+1.14%	-	-
07/08	2,243	2,243	2,230	2,231	-1.06%	26,774	-	+1.55%	-	-
07/07	2,267	2,267	2,250	2,255	+0.04%	15,370	-	+2.73%	-	-
07/06	2,267	2,267	2,254	2,254	+0.18%	16,337	-	+2.88%	-	-
07/03	2,245	2,250	2,233	2,250	+1.72%	2,983	-	+2.83%	-	-
07/02	2,234	2,234	2,212	2,212	-0.98%	378	-	+1.24%	-	-
07/01	2,232	2,245	2,222	2,234	+1.09%	1,667	-	+2.34%	-	-
06/30	2,202	2,213	2,201	2,210	+0.91%	210	-	+1.38%	-	-
06/29	2,185	2,191	2,185	2,190	+0.37%	2,208	-	+0.5%	-	-
06/26	2,197	2,197	2,174	2,182	-0.27%	752	-	+0.14%	-	-
06/25	2,193	2,193	2,176	2,188	+0.09%	769	-	+0.51%	-	-
06/24	2,190	2,191	2,178	2,186	-0.77%	2,154	-	+0.55%	-	-
06/23	2,219	2,223	2,203	2,203	-0.86%	652	-	+1.52%	-	-
06/22	2,221	2,222	2,209	2,222	+0.14%	41,007	-	+2.63%	-	-
06/19	2,232	2,232	2,200	2,219	-0.09%	916	-	+2.83%	-	-
06/18	2,217	2,222	2,204	2,221	+0.27%	2,480	-	+3.21%	-	-
06/17	2,211	2,225	2,211	2,215	+0.18%	1,715	-	+3.12%	-	-
06/16	2,211	2,211	2,203	2,211	-0.81%	10,832	-	+3.17%	-	-
06/15	2,200	2,229	2,195	2,229	+2.44%	11,968	-	+4.21%	-	-
06/12	2,184	2,185	2,160	2,176	+2.4%	2,986	-	+2.02%	-	-
06/11	2,120	2,125	2,107	2,125	-0.98%	1,176	-	-0.23%	-	-
06/10	2,142	2,150	2,085	2,146	+0.56%	3,895	-	+0.7%	-	-
06/09	2,146	2,146	2,121	2,134	+1.62%	11,259	-	+0.28%	-	-
06/08	2,130	2,151	2,097	2,100	-2.69%	2,273	-	-1.18%	-	-
06/05	2,175	2,175	2,150	2,158	-0.37%	352	-	+1.55%	-	-
06/04	2,171	2,171	2,160	2,166	-0.6%	1,427	-	+2.07%	-	-
06/03	2,196	2,196	2,179	2,179	+0.23%	955	-	+2.83%	-	-
06/02	2,162	2,174	2,160	2,174	+0.28%	939	-	+2.74%	-	-
06/01	2,161	2,168	2,161	2,168	-0.05%	10,303	-	+2.55%	-	-
05/29	2,177	2,177	2,165	2,169	+0.46%	567	-	+2.65%	-	-
05/28	2,185	2,185	2,138	2,159	-0.87%	31,270	-	+2.27%	-	-
05/27	2,194	2,194	2,169	2,178	-0.18%	11,092	-	+3.22%	-	-
05/26	2,186	2,187	2,181	2,182	+0.37%	1,159	-	+3.51%	-	-
05/25	2,154	2,175	2,147	2,174	+1.54%	741	-	+3.23%	-	-
05/22	2,138	2,150	2,120	2,141	+0.8%	1,195	-	+1.76%	-	-
05/21	2,118	2,133	2,118	2,124	+2.36%	4,453	-	+1.05%	-	-
05/20	2,095	2,095	2,066	2,075	-0.34%	11,860	-	-1.24%	-	-
05/19	2,094	2,100	2,081	2,082	+1.81%	1,617	-	-0.9%	-	-
05/18	2,073	2,073	2,044	2,045	-1.64%	2,187	-	-2.67%	-	-
05/15	2,099	2,102	2,075	2,079	-1.14%	2,320	-	-0.95%	-	-
05/14	2,098	2,106	2,094	2,103	+0.72%	4,022	-	+0.33%	-	-
05/13	2,090	2,090	2,074	2,088	-1.23%	1,368	-	-0.19%	-	-
05/12	2,117	2,117	2,082	2,114	+0.91%	1,927	-	+1.29%	-	-

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
2026年 6月期	2,309 12/25	1,895 3/30 3/23	219,633 2/6	+6.32% 4/15	-7.35% 3/23
最新	2,099 2026/10/5		1,525	-3.98% 2,186

NEXT FUNDSユーロ・ストックス50指数(為替ヘッジなし)連動型上場投信（486A）の株価チャート

株価

10/5

乖離率

2026/05/12～2026/10/05

株価推移

年初来

開示資料

決算

株式

チャート