NEXT FUNDS FTSE日本株高配当キャッシュフロー50指数連動型上場投信（518A）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): 2,029
始値: 2,079
高値: 2,079
安値: 2,055
終値 +1.68%: 2,063
出来高 +999.99%: 28,167

乖離率

株価（5日） 移動平均値: -0.72%
2,078
株価（25日） 移動平均値: -2.09%
2,107
出来高（5日） 移動平均値: -13.63%
32,611

2026/03/03～2026/11/11

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	2,079	2,079	2,055	2,063	+1.68%	28,167	-	-2.09%	-	-
11/10	2,087	2,096	2,029	2,029	-0.39%	2,425	-	-3.7%	-	-
11/09	2,095	2,110	2,036	2,037	-3.92%	97,151	-	-3.41%	-	-
11/06	2,060	2,141	2,001	2,120	-0.98%	18,443	-	+0.43%	-	-
11/05	2,132	2,168	2,105	2,141	+2.83%	16,869	-	+1.47%	-	-
11/04	2,115	2,119	2,062	2,082	-1.33%	35,067	-	-1.23%	-	-
11/02	2,126	2,127	2,110	2,110	+0.05%	2,493	-	+0.09%	-	-
10/30	2,116	2,135	2,109	2,109	+0.14%	7,884	-	0%	-	-
10/29	2,112	2,135	2,106	2,106	-0.28%	4,021	-	-0.14%	-	-
10/28	2,140	2,141	2,112	2,112	-0.47%	3,862	-	+0.14%	-	-
10/27	2,148	2,148	2,122	2,122	-1.21%	52,532	-	+0.62%	-	-
10/26	2,134	2,153	2,134	2,148	+1.56%	10,903	-	+1.9%	-	-
10/23	2,150	2,150	2,112	2,115	-1.63%	16,994	-	+0.43%	-	-
10/22	2,141	2,150	2,134	2,150	+1.37%	2,538	-	+2.09%	-	-
10/21	2,149	2,149	2,121	2,121	-0.8%	10,631	-	+0.9%	-	-
10/20	2,143	2,152	2,125	2,138	-0.33%	20,801	-	+1.81%	-	-
10/19	2,140	2,150	2,127	2,145	+0.28%	22,201	-	+2.29%	-	-
10/16	2,116	2,140	2,116	2,139	+3.08%	9,644	-	+2.15%	-	-
10/15	2,112	2,114	2,075	2,075	-2.58%	102,515	-	-1%	-	-
10/14	2,127	2,130	2,111	2,130	+0.47%	11,248	-	+1.62%	-	-
10/13	2,104	2,120	2,101	2,120	+1.34%	16,974	-	+1.15%	-	-
10/09	2,087	2,093	2,081	2,092	+0.24%	15,893	-	-0.24%	-	-
10/08	2,087	2,087	2,064	2,087	+1.41%	14,979	-	-0.57%	-	-
10/07	2,095	2,105	2,058	2,058	-3.02%	51,075	-	-2%	-	-
10/06	2,093	2,122	2,080	2,122	+3.06%	12,765	-	+0.95%	-	-
10/05	2,126	2,126	2,059	2,059	-1.2%	19,244	-	-1.95%	-	-
10/02	2,083	2,089	2,071	2,084	-0.76%	22,974	-	-0.86%	-	-
10/01	2,095	2,101	2,079	2,100	+0.72%	19,642	-	-0.05%	-	-
09/30	2,139	2,139	2,085	2,085	-0.57%	20,306	-	-0.67%	-	-
09/29	2,123	2,147	2,080	2,097	+1.16%	4,826	-	-0.05%	-	-
09/28	2,130	2,130	2,073	2,073	-2.63%	2,292	-	-1.1%	-	-
09/25	2,125	2,129	2,109	2,129	+1%	7,719	-	+1.62%	-	-
09/24	2,126	2,126	2,100	2,108	-0.57%	9,341	-	+0.76%	-	-
09/18	2,125	2,125	2,100	2,120	+0.09%	73,787	-	+1.44%	-	-
09/17	2,104	2,125	2,104	2,118	+1.15%	1,454	-	+1.44%	-	-
09/16	2,094	2,110	2,094	2,094	-0.29%	10,518	-	+0.38%	-	-
09/15	2,105	2,105	2,075	2,100	-0.28%	16,435	-	+0.62%	-	-
09/14	2,050	2,106	2,050	2,106	+2.73%	6,804	-	+0.96%	-	-
09/11	2,056	2,073	2,033	2,050	-0.44%	5,864	-	-1.68%	-	-
09/10	2,044	2,068	2,044	2,059	-0.29%	12,320	-	-1.25%	-	-
09/09	2,085	2,085	2,056	2,065	-1.1%	12,768	-	-0.82%	-	-
09/08	2,119	2,157	2,063	2,088	-3.73%	12,518	-	+0.43%	-	-
09/07	2,140	2,169	2,091	2,169	+3.33%	12,240	-	+4.53%	-	-
09/04	2,145	2,145	2,092	2,099	-0.71%	13,522	-	+1.4%	-	-
09/03	2,164	2,164	2,114	2,114	-1.21%	24,781	-	+2.27%	-	-
09/02	2,154	2,154	2,105	2,140	-0.65%	11,084	-	+3.63%	-	-
09/01	2,106	2,154	2,067	2,154	+1.6%	16,073	-	+4.56%	-	-
08/31	2,115	2,120	2,092	2,120	+1.53%	2,378	-	+3.16%	-	-
08/28	2,119	2,119	2,088	2,088	+0.43%	1,823	-	+1.85%	-	-
08/27	2,100	2,101	2,079	2,079	-1%	5,595	-	+1.61%	-	-
08/26	2,090	2,100	2,088	2,100	+1.99%	2,505	-	+2.79%	-	-
08/25	2,059	2,094	2,059	2,059	-0.24%	2,741	-	+1.03%	-	-
08/24	2,112	2,112	2,064	2,064	+0.1%	6,742	-	+1.52%	-	-
08/21	2,060	2,075	2,058	2,062	+0.59%	1,605	-	+1.63%	-	-
08/20	2,040	2,061	2,040	2,050	+0.89%	1,822	-	+1.23%	-	-
08/19	2,085	2,085	2,021	2,032	-1.6%	7,901	-	+0.54%	-	-
08/18	2,085	2,085	2,058	2,065	+0.24%	33,027	-	+2.33%	-	-
08/17	2,114	2,123	2,060	2,060	-0.19%	14,474	-	+2.33%	-	-
08/14	2,079	2,110	2,064	2,064	+0.29%	3,085	-	+2.74%	-	-
08/13	2,115	2,115	2,058	2,058	-2.83%	4,590	-	+2.64%	-	-
08/12	2,117	2,173	2,086	2,118	+1.15%	5,970	-	+5.85%	-	-
08/10	2,090	2,100	2,077	2,094	+0.82%	2,770	-	+4.96%	-	-
08/07	2,048	2,077	2,045	2,077	+1.32%	33,632	-	+4.42%	-	-
08/06	2,020	2,050	2,019	2,050	+3.48%	22,119	-	+3.43%	-	-
08/05	1,990	2,007	1,970	1,981	-0.45%	2,050	-	+0.3%	-	-
08/04	2,010	2,010	1,973	1,990	-0.45%	1,592	-	+1.02%	-	-
08/03	2,038	2,039	1,945	1,999	-1.96%	6,485	-	+1.68%	-	-
07/31	2,070	2,070	1,969	2,039	+0.94%	88,811	-	+3.98%	-	-
07/30	2,064	2,069	2,016	2,020	-1.85%	4,066	-	+3.38%	-	-
07/29	2,025	2,058	2,020	2,058	+2.39%	6,722	-	+5.59%	-	-
07/28	2,070	2,070	2,001	2,010	-1.95%	7,703	-	+3.5%	-	-
07/27	2,000	2,050	2,000	2,050	+2.91%	8,544	-	+5.78%	-	-
07/24	1,995	2,000	1,982	1,992	+0.05%	3,230	-	+3.11%	-	-
07/23	1,998	1,999	1,991	1,991	-0.25%	3,624	-	+3.21%	-	-
07/22	1,980	1,997	1,980	1,996	+0.91%	7,173	-	+3.63%	-	-
07/21	1,974	1,983	1,960	1,978	+2.28%	7,611	-	+2.86%	-	-
07/17	1,972	1,972	1,923	1,934	-1.58%	50,984	-	+0.73%	-	-
07/16	1,966	1,973	1,959	1,965	+0.05%	54,446	-	+2.45%	-	-
07/15	1,953	1,971	1,948	1,964	+0.67%	11,061	-	+2.67%	-	-
07/14	1,937	1,955	1,934	1,951	+0.1%	2,750	-	+2.2%	-	-
07/13	1,949	1,949	1,920	1,949	0%	4,632	-	+2.26%	-	-
07/10	1,930	1,949	1,928	1,949	+0.46%	3,155	-	+2.42%	-	-
07/09	1,972	1,972	1,929	1,940	-1.62%	4,956	-	+2.11%	-	-
07/08	1,976	1,976	1,945	1,972	+0.36%	5,613	-	+3.84%	-	-
07/07	1,973	1,973	1,949	1,965	-0.05%	11,344	-	+3.58%	-	-
07/06	1,932	1,966	1,932	1,966	+1.87%	37,208	-	+3.86%	-	-
07/03	1,910	1,937	1,900	1,930	+1.58%	5,941	-	+2.12%	-	-
07/02	1,882	1,909	1,879	1,900	+1.28%	6,960	-	+0.64%	-	-
07/01	1,888	1,890	1,870	1,876	+0.05%	4,521	-	-0.58%	-	-
06/30	1,890	1,890	1,869	1,875	-0.16%	3,624	-	-0.64%	-	-
06/29	1,908	1,908	1,873	1,878	+0.54%	10,320	-	-0.48%	-	-
06/26	1,887	1,892	1,868	1,868	-0.53%	3,457	-	-1.01%	-	-
06/25	1,890	1,890	1,865	1,878	-0.21%	6,712	-	-0.53%	-	-
06/24	1,884	1,884	1,863	1,882	-0.69%	5,190	-	-0.32%	-	-
06/23	1,910	1,910	1,883	1,895	-0.58%	6,375	-	+0.42%	-	-
06/22	1,899	1,907	1,898	1,906	+0.21%	20,837	-	+1.01%	-	-
06/19	1,912	1,920	1,893	1,902	-0.78%	6,010	-	+0.85%	-	-
06/18	1,893	1,925	1,893	1,917	+0.05%	7,601	-	+1.64%	-	-
06/17	1,912	1,920	1,894	1,916	+0.31%	5,575	-	+1.7%	-	-
06/16	1,916	1,916	1,896	1,910	-0.52%	5,360	-	+1.43%	-	-
06/15	1,910	1,942	1,910	1,920	+2.67%	21,470	-	+2.07%	-	-
06/12	1,876	1,895	1,850	1,870	+1.25%	5,841	-	-0.43%	-	-
06/11	1,851	1,881	1,843	1,847	-1.34%	12,372	-	-1.6%	-	-
06/10	1,886	1,886	1,864	1,872	-0.11%	2,150	-	-0.27%	-	-
06/09	1,892	1,892	1,874	1,874	+0.43%	2,524	-	0%	-	-
06/08	1,853	1,916	1,835	1,866	-1.01%	12,712	-	-0.32%	-	-
06/05	1,907	1,910	1,885	1,885	-1.62%	4,484	-	+0.75%	-	-
06/04	1,894	1,916	1,883	1,916	0%	3,063	-	+2.51%	-	-
06/03	1,876	1,916	1,856	1,916	+2.51%	12,853	-	+2.73%	-	-
06/02	1,853	1,869	1,835	1,869	-0.59%	6,849	-	+0.38%	-	-
06/01	1,894	1,915	1,860	1,880	-0.37%	4,735	-	+1.08%	-	-
05/29	1,888	1,914	1,887	1,887	+0.86%	15,376	-	+1.45%	-	-
05/28	1,885	1,888	1,869	1,871	-0.69%	13,664	-	+0.65%	-	-
05/27	1,884	1,892	1,881	1,884	+0.32%	2,435	-	+1.29%	-	-
05/26	1,885	1,888	1,876	1,878	0%	8,746	-	+0.97%	-	-
05/25	1,883	1,892	1,874	1,878	0%	8,345	-	+0.91%	-	-
05/22	1,876	1,880	1,869	1,878	+0.11%	2,223	-	+0.91%	-	-
05/21	1,884	1,893	1,876	1,876	+0.37%	10,857	-	+0.75%	-	-
05/20	1,896	1,896	1,858	1,869	-1.42%	5,682	-	+0.32%	-	-
05/19	1,891	1,896	1,885	1,896	+1.39%	6,013	-	+1.72%	-	-
05/18	1,896	1,900	1,870	1,870	-1.37%	17,605	-	+0.27%	-	-
05/15	1,880	1,901	1,877	1,896	+0.64%	24,905	-	+1.66%	-	-
05/14	1,882	1,884	1,860	1,884	+0.16%	19,870	-	+1.02%	-	-
05/13	1,880	1,881	1,860	1,881	+0.91%	7,495	-	+0.8%	-	-
05/12	1,854	1,868	1,847	1,864	+1.14%	6,671	-	-0.05%	-	-
05/11	1,843	1,850	1,835	1,843	+0.27%	3,247	-	-1.29%	-	-
05/08	1,848	1,848	1,813	1,838	-0.59%	12,479	-	-1.55%	-	-
05/07	1,835	1,851	1,824	1,849	+1.93%	9,319	-	-0.96%	-	-
05/01	1,816	1,817	1,797	1,814	-0.33%	10,217	-	-2.79%	-	-
04/30	1,837	1,837	1,804	1,820	-0.71%	7,466	-	-2.52%	-	-
04/28	1,833	1,851	1,816	1,833	-0.27%	7,605	-	-1.87%	-	-
04/27	1,811	1,838	1,797	1,838	+0.71%	22,429	-	-1.55%	-	-
04/24	1,836	1,839	1,818	1,825	+0.05%	6,807	-	-2.14%	-	-
04/23	1,833	1,836	1,811	1,824	-0.33%	17,603	-	-2.25%	-	-
04/22	1,855	1,866	1,830	1,830	-1.88%	27,658	-	-2.03%	-	-
04/21	1,876	1,876	1,860	1,865	-0.69%	20,199	-	-0.21%	-	-
04/20	1,889	1,889	1,872	1,878	-0.21%	18,673	-	+0.54%	-	-
04/17	1,889	1,889	1,874	1,882	-0.63%	6,018	-	+0.8%	-	-
04/16	1,898	1,901	1,892	1,894	-0.05%	7,330	-	+1.5%	-	-
04/15	1,898	1,900	1,890	1,895	0%	6,792	-	+1.55%	-	-
04/14	1,900	1,900	1,880	1,895	+0.16%	6,478	-	+1.66%	-	-
04/13	1,890	1,902	1,883	1,892	+0.11%	12,540	-	+1.61%	-	-
04/10	1,902	1,910	1,890	1,890	-1.2%	9,490	-	+1.5%	-	-
04/09	1,926	1,928	1,900	1,913	+0.26%	22,393	-	+2.68%	-	-
04/08	1,922	1,930	1,908	1,908	+1.38%	16,612	-	+2.58%	-	-
04/07	1,883	1,894	1,875	1,882	-0.9%	11,194	-	+1.07%	-	-
04/06	1,885	1,900	1,878	1,899	+0.26%	7,110	-	-	-	-
04/03	1,878	1,900	1,875	1,894	+1.18%	2,221	-	-	-	-
04/02	1,901	1,906	1,866	1,872	-1.11%	9,175	-	-	-	-
04/01	1,905	1,905	1,866	1,893	+1.72%	7,935	-	-	-	-
03/31	1,847	1,870	1,826	1,861	+1.14%	3,587	-	-	-	-
03/30	1,800	1,912	1,790	1,840	+0.99%	10,514	-	-	-	-
03/27	1,840	1,865	1,822	1,822	-0.98%	10,192	-	-	-	-
03/26	1,848	1,850	1,827	1,840	+0.38%	6,108	-	-	-	-
03/25	1,844	1,844	1,830	1,833	+0.83%	40,050	-	-	-	-
03/24	1,842	1,842	1,798	1,818	+2.71%	27,025	-	-	-	-
03/23	1,809	1,818	1,754	1,770	-4.27%	50,295	-	-	-	-
03/19	1,849	1,849	1,821	1,849	-2.53%	32,625	-	-	-	-
03/18	1,857	1,897	1,849	1,897	+2.54%	24,184	-	-	-	-
03/17	1,844	1,855	1,825	1,850	+1.04%	31,996	-	-	-	-
03/16	1,844	1,844	1,818	1,831	-1.51%	24,211	-	-	-	-
03/13	1,820	1,859	1,820	1,859	0%	23,184	-	-	-	-
03/12	1,865	1,865	1,834	1,859	-0.96%	27,522	-	-	-	-
03/11	1,882	1,899	1,877	1,877	+0.97%	24,430	-	-	-	-
03/10	1,880	1,880	1,845	1,859	+1.03%	28,428	-	-	-	-
03/09	1,850	1,858	1,797	1,840	-2.9%	92,735	-	-	-	-
03/06	1,875	1,895	1,851	1,895	-0.42%	28,618	-	-	-	-
03/05	1,910	1,928	1,861	1,903	+3.14%	63,138	-	-	-	-
03/04	1,900	1,914	1,820	1,845	-5.38%	131,963	-	-	-	-
03/03	2,019	2,105	1,912	1,950	0%	266,286	-	-	-	-

NEXT FUNDS FTSE日本株高配当キャッシュフロー50指数連動型上場投信（518A）の株価チャート

株価

11/11

乖離率

2026/03/03～2026/11/11

株価推移

開示資料

決算

株式

チャート