2846 NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為…

ROA

6.45%

株価チャート

株価

4/24

前日 (4/23): 2,039
始値: 2,055
高値: 2,058
安値: 2,053
終値 +0.93%: 2,058
出来高 -88.13%: 1,510

乖離率

株価（5日） 移動平均値: +1.28%
2,032
株価（25日） 移動平均値: -1.11%
2,081
出来高（5日） 移動平均値: -89.77%
14,754

2023/11/28～2024/04/24

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
2024
04/24	2,055	2,058	2,053	2,058	+0.93%	1,510	-	-1.11%	-	-
04/23	2,041	2,041	2,039	2,039	+0.34%	12,720	-	-2.07%	-	-
04/22	2,030	2,032	2,027	2,032	+1.04%	6,510	-	-2.5%	-	-
04/19	2,021	2,021	1,970	2,011	-0.4%	43,320	-	-3.6%	-	-
04/18	2,019	2,021	2,014	2,019	0%	9,710	-	-3.4%	-	-
04/17	2,022	2,022	2,017	2,019	-3.9%	8,170	-	-3.54%	-	-
04/16	2,031	2,101	2,008	2,101	+3.24%	15,920	-	+0.29%	-	-
04/15	2,033	2,037	2,030	2,035	-1.02%	8,120	-	-2.82%	-	-
04/12	2,066	2,067	2,056	2,056	-0.05%	1,960	-	-1.91%	-	-
04/11	2,062	2,062	2,051	2,057	-1.15%	23,250	-	-1.91%	-	-
04/10	2,080	2,081	2,080	2,081	+0.1%	140	-	-0.81%	-	-
04/09	2,082	2,082	2,079	2,079	-0.14%	310	-	-0.91%	-	-
04/08	2,070	2,084	2,070	2,082	+0.68%	23,070	-	-0.81%	-	-
04/05	2,066	2,068	2,063	2,068	-1.43%	5,570	-	-1.48%	-	-
04/04	2,099	2,099	2,096	2,098	+0.29%	3,390	-	-0.1%	-	-
04/03	2,095	2,095	2,092	2,092	-0.85%	32,960	-	-0.38%	-	-
04/02	2,111	2,112	2,109	2,110	-1.31%	13,640	-	+0.48%	-	-
04/01	2,146	2,146	2,136	2,138	+0.19%	77,850	-	+1.81%	-	-
03/29	2,128	2,150	2,126	2,134	+0.33%	10,320	-	+1.72%	-	-
03/28	2,124	2,128	2,124	2,127	+0.61%	95,680	-	+1.53%	-	-
03/27	2,111	2,114	2,108	2,114	+0.28%	164,160	-	+1%	-	-
03/26	2,108	2,109	2,107	2,108	-0.24%	120,890	-	+0.76%	-	-
03/25	2,115	2,115	2,111	2,113	-0.98%	60,840	-	+1.05%	-	-
03/22	2,137	2,137	2,133	2,134	+0.28%	51,800	-	+2.15%	-	-
03/21	2,122	2,128	2,122	2,128	+2.31%	115,140	-	+2.01%	-	-
03/19	2,079	2,081	2,078	2,080	-0.05%	55,080	-	-0.19%	-	-
03/18	2,092	2,092	2,077	2,081	-0.29%	1,110	-	-0.14%	-	-
03/15	2,088	2,101	2,086	2,087	-0.57%	57,440	-	+0.14%	-	-
03/14	2,097	2,099	2,097	2,099	+0.24%	2,550	-	+0.67%	-	-
03/13	2,094	2,094	2,092	2,094	+0.34%	3,990	-	+0.48%	-	-
03/12	2,078	2,087	2,078	2,087	+0.43%	44,680	-	+0.14%	-	-
03/11	2,081	2,081	2,076	2,078	-0.24%	2,560	-	-0.29%	-	-
03/08	2,085	2,085	2,082	2,083	+0.39%	55,190	-	-0.05%	-	-
03/07	2,070	2,077	2,070	2,075	+0.1%	1,090	-	-0.43%	-	-
03/06	2,074	2,074	2,072	2,073	-0.81%	1,700	-	-0.53%	-	-
03/05	2,085	2,093	2,085	2,090	-0.29%	9,580	-	+0.29%	-	-
03/04	2,099	2,100	2,096	2,096	-0.1%	2,120	-	+0.62%	-	-
03/01	2,096	2,100	2,095	2,098	+0.19%	12,410	-	+0.82%	-	-
02/29	2,090	2,094	2,089	2,094	+0.1%	9,550	-	+0.67%	-	-
02/28	2,093	2,093	2,092	2,092	-0.29%	9,590	-	+0.63%	-	-
02/27	2,097	2,100	2,097	2,098	-0.1%	800	-	+1.01%	-	-
02/26	2,101	2,102	2,099	2,100	+0.91%	3,510	-	+1.2%	-	-
02/22	2,078	2,081	2,077	2,081	+0.43%	1,040	-	+0.48%	-	-
02/21	2,074	2,074	2,071	2,072	0%	2,030	-	+0.14%	-	-
02/20	2,074	2,074	2,072	2,072	-0.34%	6,120	-	+0.19%	-	-
02/19	2,080	2,081	2,079	2,079	-0.29%	3,910	-	+0.58%	-	-
02/16	2,085	2,085	2,083	2,085	+0.72%	9,390	-	+0.97%	-	-
02/15	2,061	2,070	2,061	2,070	+0.68%	4,440	-	+0.29%	-	-
02/14	2,059	2,067	2,056	2,056	-1.44%	8,540	-	-0.34%	-	-
02/13	2,088	2,088	2,086	2,086	+0.14%	33,790	-	+1.16%	-	-
02/09	2,085	2,086	2,082	2,083	+0.05%	18,710	-	+1.07%	-	-
02/08	2,085	2,085	2,082	2,082	-0.38%	1,830	-	+1.12%	-	-
02/07	2,089	2,091	2,087	2,090	+0.43%	5,590	-	+1.55%	-	-
02/06	2,079	2,082	2,079	2,081	-0.62%	5,200	-	+1.22%	-	-
02/05	2,097	2,098	2,090	2,094	+0.24%	2,460	-	+1.9%	-	-
02/02	2,090	2,091	2,089	2,089	+0.77%	8,880	-	+1.75%	-	-
02/01	2,074	2,075	2,073	2,073	-0.77%	3,440	-	+1.07%	-	-
01/31	2,087	2,090	2,087	2,089	+0.43%	4,360	-	+1.95%	-	-
01/30	2,079	2,080	2,078	2,080	+0.63%	1,680	-	+1.61%	-	-
01/29	2,064	2,067	2,063	2,067	+0.39%	25,440	-	+1.03%	-	-
01/26	2,062	2,062	2,058	2,059	-0.05%	15,990	-	+0.68%	-	-
01/25	2,057	2,060	2,055	2,060	-0.05%	1,250	-	+0.78%	-	-
01/24	2,061	2,061	2,058	2,061	-0.15%	11,390	-	+0.88%	-	-
01/23	2,065	2,066	2,063	2,064	+0.19%	10,520	-	+1.08%	-	-
01/22	2,060	2,062	2,059	2,060	+1.43%	14,270	-	+0.98%	-	-
01/19	2,032	2,035	2,013	2,031	+0.4%	2,100	-	-0.29%	-	-
01/18	2,024	2,026	2,022	2,023	-0.05%	7,450	-	-0.59%	-	-
01/17	2,026	2,029	2,024	2,024	-0.49%	15,400	-	-0.44%	-	-
01/16	2,041	2,041	2,034	2,034	-0.44%	29,190	-	+0.15%	-	-
01/15	2,042	2,045	2,041	2,043	-0.24%	3,250	-	+0.69%	-	-
01/12	2,050	2,051	2,048	2,048	-0.29%	1,590	-	+1.04%	-	-
01/11	2,050	2,055	2,050	2,054	+0.79%	13,280	-	+1.48%	-	-
01/10	2,040	2,040	2,038	2,038	-0.49%	23,510	-	+0.84%	-	-
01/09	2,047	2,050	2,047	2,048	+0.39%	6,280	-	+1.49%	-	-
01/05	2,041	2,042	2,040	2,040	+0.05%	345,970	-	+1.34%	-	-
01/04	2,040	2,041	2,036	2,039	-0.88%	28,130	-	+1.49%	-	-
2023
12/29	2,055	2,057	2,055	2,057	+0.1%	24,850	-	+2.59%	-	-
12/28	2,050	2,060	2,050	2,055	+0.39%	15,460	-	+2.75%	-	-
12/27	2,048	2,048	2,046	2,047	+0.2%	25,960	-	+2.61%	-	-
12/26	2,041	2,043	2,039	2,043	+0.2%	58,370	-	+2.66%	-	-
12/25	2,049	2,049	2,033	2,039	+0.34%	14,640	-	+2.72%	-	-
12/22	2,037	2,037	2,032	2,032	+0.05%	12,320	-	+2.63%	-	-
12/21	2,030	2,031	2,028	2,031	-1.02%	8,520	-	+2.78%	-	-
12/20	2,046	2,052	2,046	2,052	+0.64%	48,260	-	+4.11%	-	-
12/19	2,036	2,039	2,034	2,039	-0.1%	28,140	-	+3.77%	-	-
12/18	2,038	2,041	2,038	2,041	+0.2%	75,310	-	+4.24%	-	-
12/15	2,032	2,038	2,032	2,037	+0.25%	21,720	-	+4.41%	-	-
12/14	2,031	2,034	2,029	2,032	+1.4%	34,730	-	+4.47%	-	-
12/13	2,003	2,005	2,003	2,004	+0.55%	49,370	-	+3.41%	-	-
12/12	1,985	1,994	1,985	1,993	+0.4%	8,970	-	+3.1%	-	-
12/11	1,980	1,985	1,980	1,985	+0.35%	43,350	-	+2.96%	-	-
12/08	1,976	1,978	1,975	1,978	+0.15%	127,900	-	+2.91%	-	-
12/07	1,976	1,976	1,974	1,975	-0.45%	10,640	-	+3.13%	-	-
12/06	1,980	1,984	1,980	1,984	+0.2%	25,790	-	+3.98%	-	-
12/05	1,981	1,982	1,980	1,980	-0.3%	12,310	-	+4.21%	-	-
12/04	1,984	1,994	1,984	1,986	+0.76%	70,700	-	+4.86%	-	-
12/01	1,970	1,972	1,968	1,971	+1.08%	17,170	-	+4.45%	-	-
11/30	1,947	1,950	1,946	1,950	+0.41%	55,800	-	+3.67%	-	-
11/29	1,940	1,943	1,939	1,942	+0.21%	39,820	-	+3.52%	-	-
11/28	1,938	1,939	1,936	1,938	+0.16%	86,820	-	+3.58%	-	-