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

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): 2,149
始値: 2,158
高値: 2,164
安値: 2,155
終値 +0.6%: 2,162
出来高 +123.14%: 3,867

乖離率

株価（5日） 移動平均値: +1.84%
2,123
株価（25日） 移動平均値: +3.54%
2,088
出来高（5日） 移動平均値: +8.29%
3,571

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	2,158	2,164	2,155	2,162	+0.6%	3,867	-	+3.54%	-	-
11/10	2,143	2,150	2,140	2,149	+3.22%	1,733	-	+3.02%	-	-
11/09	2,085	2,086	2,069	2,082	-0.14%	1,191	-	-0.1%	-	-
11/06	2,075	2,096	2,075	2,085	-2.39%	6,040	-	-0.05%	-	-
11/05	2,130	2,147	2,130	2,136	+2.54%	5,025	-	+2.25%	-	-
11/04	2,080	2,085	2,053	2,083	+0.77%	24,332	-	-0.33%	-	-
11/02	2,066	2,076	2,061	2,067	-0.67%	12,199	-	-1.24%	-	-
10/30	2,080	2,090	2,075	2,081	+0.29%	10,772	-	-0.76%	-	-
10/29	2,070	2,078	2,061	2,075	+0.73%	18,387	-	-1.19%	-	-
10/28	2,079	2,079	2,060	2,060	+0.24%	5,908	-	-2.09%	-	-
10/27	2,053	2,065	2,051	2,055	+0.44%	26,570	-	-2.56%	-	-
10/26	2,027	2,048	2,027	2,046	-0.15%	1,731	-	-3.13%	-	-
10/23	2,054	2,054	2,036	2,049	-0.82%	2,355	-	-3.17%	-	-
10/22	2,109	2,109	2,066	2,066	-0.63%	1,945	-	-2.5%	-	-
10/21	2,120	2,120	2,079	2,079	+0.24%	2,826	-	-2.07%	-	-
10/20	2,087	2,087	2,067	2,074	-0.96%	1,205	-	-2.45%	-	-
10/19	2,085	2,100	2,085	2,094	-0.05%	1,320	-	-1.69%	-	-
10/16	2,100	2,105	2,092	2,095	+0.77%	1,726	-	-1.78%	-	-
10/15	2,092	2,092	2,070	2,079	-0.62%	1,424	-	-2.71%	-	-
10/14	2,100	2,100	2,089	2,092	+0.14%	899	-	-2.47%	-	-
10/13	2,100	2,100	2,082	2,089	+0.05%	1,814	-	-2.84%	-	-
10/09	2,088	2,093	2,082	2,088	+0.38%	805	-	-3.15%	-	-
10/08	2,106	2,106	2,080	2,080	-1.42%	1,352	-	-3.84%	-	-
10/07	2,140	2,140	2,110	2,110	-0.75%	2,077	-	-2.85%	-	-
10/06	2,128	2,128	2,117	2,126	+1.29%	5,711	-	-2.43%	-	-
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%	-	-

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	2,162 2026/11/11		3,867	+3.54% 2,088

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

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