NEXT FUNDS日本株政策フォーカス上場投信（605A）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 183
始値: 185
高値: 185
安値: 181
終値 +0.55%: 184
出来高 +35.23%: 8,100

乖離率

株価（5日） 移動平均値: +2.79%
179
株価（25日） 移動平均値: -4.66%
193
出来高（5日） 移動平均値: -72.79%
29,772

2026/07/14～2026/11/11

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
2026
11/11	185	185	181	184	+0.55%	8,100	-	-4.66%
11/10	180	183	178	183	+4.57%	5,990	-	-5.67%
11/09	177	177	170	175	+1.74%	26,700	-	-10.26%
11/06	161	173	161	172	-4.97%	55,680	-	-12.24%
11/05	190	190	180	181	-2.16%	52,390	-	-8.12%
11/04	194	194	179	185	-2.12%	118,090	-	-6.57%
11/02	188	193	188	189	-0.53%	12,510	-	-4.55%
10/30	190	193	189	190	-2.06%	9,970	-	-4.52%
10/29	195	195	191	194	0%	26,790	-	-2.51%
10/28	195	195	194	194	+1.04%	10,770	-	-2.51%
10/27	192	192	192	192	+1.05%	4,750	-	-3.52%
10/26	191	191	189	190	+1.6%	14,640	-	-4.52%
10/23	199	199	186	187	-3.11%	140,010	-	-6.03%
10/22	198	198	191	193	-2.53%	23,420	-	-3.5%
10/21	197	198	196	198	+1.54%	3,720	-	-1%
10/20	198	198	194	195	-1.52%	23,270	-	-2.5%
10/19	195	198	194	198	-1%	24,570	-	-1%
10/16	199	200	196	200	0%	401,470	-	0%
10/15	200	200	194	200	0%	78,760	-	0%
10/14	203	205	200	200	-1.48%	12,330	-	0%
10/13	201	203	200	203	+1%	30,120	-	+1.5%
10/09	205	205	201	201	-1.47%	24,730	-	+1.01%
10/08	208	208	204	204	-1.92%	17,690	-	+2.51%
10/07	210	210	207	208	0%	4,760	-	+4.52%
10/06	207	209	207	208	+1.96%	68,790	-	+4.52%
10/05	207	207	204	204	0%	37,470	-	+2.51%
10/02	204	205	204	204	-0.49%	5,210	-	+2.51%
10/01	203	205	201	205	+0.99%	28,010	-	+3.54%
09/30	202	203	200	203	+1.5%	57,730	-	+2.53%
09/29	198	200	197	200	+0.5%	8,920	-	+1.01%
09/28	200	202	199	199	+0.51%	49,020	-	+0.51%
09/25	198	200	198	198	0%	55,580	-	0%
09/24	200	200	197	198	+0.51%	48,990	-	0%
09/18	198	198	196	197	+0.51%	39,180	-	-1.01%
09/17	196	197	196	196	+0.51%	17,490	-	-1.51%
09/16	192	195	192	195	+1.04%	27,750	-	-2.01%
09/15	192	194	192	193	+1.05%	20,850	-	-3.5%
09/14	193	196	191	191	-2.55%	32,840	-	-4.5%
09/11	197	197	190	196	-0.51%	85,610	-	-2%
09/10	197	197	193	197	-0.51%	70,740	-	-1.5%
09/09	197	198	195	198	0%	65,000	-	-1%
09/08	200	200	196	198	-0.5%	31,080	-	-1%
09/07	200	200	199	199	+1.02%	35,370	-	-0.5%
09/04	199	199	195	197	-0.51%	24,820	-	-1.5%
09/03	200	200	195	198	+1.02%	33,500	-	-1%
09/02	201	201	196	196	-3.45%	105,840	-	-1.51%
09/01	200	203	200	203	+1%	31,240	-	+2.01%
08/31	201	201	198	201	0%	91,470	-	+1.01%
08/28	200	202	200	201	-0.5%	22,570	-	+1.01%
08/27	202	202	199	202	0%	27,990	-	+1.51%
08/26	200	202	198	202	+1.51%	57,520	-	+2.02%
08/25	199	199	197	199	0%	64,070	-	+0.51%
08/24	198	200	198	199	+0.51%	44,550	-	+0.51%
08/21	198	198	196	198	0%	105,940	-	0%
08/20	200	200	196	198	-0.5%	65,940	-	0%
08/19	202	202	195	199	-3.4%	338,650	-	+0.51%
08/18	209	209	203	206	0%	124,300	-	-
08/17	210	229	204	206	-1.44%	280,710	-	-
08/14	208	209	204	209	+2.45%	76,730	-	-
08/13	203	205	203	204	+2%	31,370	-	-
08/12	202	202	200	200	-0.5%	32,500	-	-
08/10	200	201	199	201	+1.01%	71,470	-	-
08/07	200	200	196	199	+0.51%	49,950	-	-
08/06	200	200	196	198	0%	86,770	-	-
08/05	197	199	195	198	+1.54%	99,110	-	-
08/04	197	197	192	195	0%	55,670	-	-
08/03	196	197	189	195	0%	94,870	-	-
07/31	193	196	187	195	+3.72%	80,830	-	-
07/30	190	191	187	188	-1.05%	99,460	-	-
07/29	193	193	186	190	-1.55%	176,400	-	-
07/28	198	198	189	193	-2.03%	186,020	-	-
07/27	200	200	195	197	0%	86,420	-	-
07/24	200	200	194	197	-0.51%	193,970	-	-
07/23	199	199	197	198	+0.51%	184,340	-	-
07/22	199	209	197	197	+0.51%	136,690	-	-
07/21	195	196	192	196	+0.51%	126,150	-	-
07/17	198	200	185	195	-1.52%	333,740	-	-
07/16	204	204	197	198	-2.94%	360,360	-	-
07/15	205	205	200	204	+2%	408,110	-	-
07/14	199	216	197	200	0%	659,640	-	-

NEXT FUNDS日本株政策フォーカス上場投信（605A）の株価チャート

株価

11/11

乖離率

2026/07/14～2026/11/11

株価推移

開示資料

決算

株式

チャート