| 2026 |
| 04/03 | 387 | 389 | 385 | 387 | +1.04% | 16,726,160 | - | +0.52% |
| 04/02 | 393 | 394 | 382 | 383 | -1.54% | 14,557,440 | - | -0.52% |
| 04/01 | 384 | 389 | 381 | 389 | +4.85% | 19,862,090 | - | +0.78% |
| 04/01 | 株式分割 1→10 |
| 03/31 | 371 | 379 | 369 | 371 | -1.33% | 25,178,030 | - | -4.13% |
| 03/30 | 370 | 376 | 367 | 376 | -1.75% | 7,975,490 | - | -3.09% |
| 03/27 | 380 | 385 | 378 | 383 | +0.03% | 20,778,200 | - | -1.62% |
| 03/26 | 384 | 386 | 379 | 383 | -0.26% | 14,377,100 | - | -1.9% |
| 03/25 | 384 | 385 | 382 | 384 | +2.48% | 30,731,800 | - | -1.64% |
| 03/24 | 376 | 376 | 370 | 374 | +2.3% | 34,556,500 | - | -4.27% |
| 03/23 | 367 | 368 | 362 | 366 | -3.48% | 32,390,200 | - | -6.66% |
| 03/19 | 382 | 384 | 379 | 379 | -2.97% | 22,021,100 | - | -3.78% |
| 03/18 | 384 | 391 | 384 | 391 | +2.57% | 22,680,900 | - | -1.09% |
| 03/17 | 384 | 385 | 379 | 381 | +0.5% | 24,285,700 | - | -3.57% |
| 03/16 | 380 | 382 | 376 | 379 | -0.5% | 18,649,300 | - | -4.05% |
| 03/13 | 378 | 383 | 376 | 381 | -0.52% | 32,447,000 | - | -3.57% |
| 03/12 | 383 | 385 | 379 | 383 | -1.39% | 29,928,300 | - | -3.31% |
| 03/11 | 390 | 393 | 388 | 388 | +0.94% | 23,769,500 | - | -1.94% |
| 03/10 | 382 | 388 | 381 | 385 | +2.48% | 31,016,200 | - | -2.61% |
| 03/09 | 369 | 377 | 367 | 375 | -3.82% | 59,976,200 | - | -4.72% |
| 03/06 | 384 | 391 | 383 | 390 | +0.46% | 24,475,500 | - | -0.94% |
| 03/05 | 394 | 397 | 387 | 389 | +1.75% | 37,578,400 | - | -1.4% |
| 03/04 | 386 | 391 | 377 | 382 | -3.56% | 81,757,000 | - | -2.85% |
| 03/03 | 405 | 407 | 395 | 396 | -3.3% | 33,759,800 | - | +0.74% |
| 03/02 | 404 | 409 | 402 | 409 | -0.9% | 40,552,500 | - | +4.44% |
| 02/27 | 408 | 414 | 407 | 413 | +1.3% | 21,163,100 | - | +5.65% |
| 02/26 | 409 | 410 | 407 | 408 | +0.82% | 23,666,500 | - | +4.83% |
| 02/25 | 404 | 406 | 400 | 405 | +0.85% | 16,628,700 | - | +4.25% |
| 02/24 | 400 | 402 | 398 | 401 | +0.25% | 23,656,300 | - | +3.64% |
| 02/20 | 401 | 402 | 398 | 400 | -1.11% | 13,829,400 | - | +3.39% |
| 02/19 | 402 | 405 | 401 | 405 | +1.23% | 14,019,500 | - | +4.82% |
| 02/18 | 13:00 NEXT FUNDS TOPIX連動型上場投信中間決算短信 |
| 02/18 | 398 | 401 | 397 | 400 | +1.14% | 9,773,500 | - | +3.82% |
| 02/17 | 15:30 上場投資信託(ETF)の受益権分割および売買単位変更に関するお知らせ |
| 02/17 | 398 | 399 | 393 | 395 | -0.73% | 14,154,700 | - | +2.92% |
| 02/16 | 403 | 403 | 397 | 398 | -0.77% | 18,820,400 | - | +3.94% |
| 02/13 | 404 | 406 | 401 | 401 | -1.59% | 28,486,200 | - | +5.03% |
| 02/12 | 405 | 408 | 404 | 408 | +0.74% | 40,253,100 | - | +7.01% |
| 02/10 | 401 | 406 | 401 | 405 | +1.86% | 21,567,800 | - | +6.78% |
| 02/09 | 402 | 402 | 397 | 397 | +2.27% | 41,648,600 | - | +5.11% |
| 02/06 | 381 | 389 | 379 | 389 | +1.28% | 29,618,000 | - | +3.32% |
| 02/05 | 386 | 387 | 382 | 384 | -0.05% | 15,991,900 | - | +2.29% |
| 02/04 | 382 | 384 | 380 | 384 | +0.18% | 12,223,600 | - | +2.62% |
| 02/03 | 378 | 383 | 377 | 383 | +3.18% | 18,187,800 | - | +2.71% |
| 02/02 | 379 | 381 | 371 | 371 | -0.83% | 23,797,400 | - | -0.19% |
| 01/30 | 374 | 375 | 371 | 374 | +0.67% | 19,822,400 | - | +0.92% |
| 01/29 | 371 | 374 | 368 | 372 | +0.3% | 20,522,400 | - | +0.24% |
| 01/28 | 371 | 373 | 370 | 371 | -0.86% | 22,451,700 | - | +0.22% |
| 01/27 | 373 | 375 | 370 | 374 | +0.29% | 13,353,000 | - | +1.36% |
| 01/26 | 374 | 376 | 373 | 373 | -2.2% | 21,723,600 | - | +1.06% |
| 01/23 | 382 | 383 | 380 | 381 | +0.32% | 12,257,200 | - | +3.61% |
| 01/22 | 382 | 382 | 379 | 380 | +0.85% | 14,603,400 | - | +3.57% |
| 01/21 | 375 | 378 | 375 | 377 | -0.92% | 22,312,700 | - | +2.98% |
| 01/20 | 382 | 383 | 380 | 380 | -0.94% | 17,733,600 | - | +4.22% |
| 01/19 | 382 | 384 | 380 | 384 | -0.21% | 13,555,700 | - | +5.49% |
| 01/16 | 384 | 385 | 382 | 385 | -0.16% | 11,255,600 | - | +6.01% |
| 01/15 | 382 | 386 | 381 | 385 | +0.78% | 14,103,700 | - | +6.46% |
| 01/14 | 380 | 382 | 379 | 382 | +1.3% | 24,845,900 | - | +6.22% |
| 01/13 | 379 | 379 | 376 | 378 | +2.3% | 30,854,200 | - | +5.15% |
| 01/09 | 367 | 369 | 366 | 369 | +0.96% | 7,136,300 | - | +3.07% |
| 01/08 | 368 | 368 | 366 | 366 | -0.79% | 16,445,100 | - | +2.09% |
| 01/07 | 368 | 370 | 367 | 368 | -0.81% | 18,237,600 | - | +3.19% |
| 01/06 | 369 | 372 | 368 | 371 | +1.75% | 17,084,100 | - | +4.33% |
| 01/05 | 362 | 366 | 362 | 365 | +1.98% | 26,016,300 | - | +2.53% |
| 2025 |
| 12/30 | 359 | 359 | 358 | 358 | -0.56% | 38,590,900 | - | +0.82% |
| 12/29 | 359 | 360 | 358 | 360 | +0.31% | 12,171,200 | - | +1.38% |
| 12/26 | 359 | 360 | 358 | 359 | +0.06% | 17,290,000 | - | +1.36% |
| 12/25 | 359 | 359 | 357 | 359 | +0.36% | 4,590,000 | - | +1.3% |
| 12/24 | 359 | 360 | 357 | 357 | -0.42% | 20,740,100 | - | +1.22% |
| 12/23 | 358 | 359 | 357 | 359 | +0.45% | 140,778,300 | - | +1.93% |
| 12/22 | 359 | 360 | 357 | 357 | +0.53% | 20,868,200 | - | +1.48% |
| 12/19 | 354 | 356 | 353 | 355 | +0.91% | 22,364,300 | - | +0.94% |
| 12/18 | 351 | 353 | 350 | 352 | -0.45% | 19,745,100 | - | +0.03% |
| 12/17 | 353 | 354 | 351 | 354 | -0.03% | 10,878,700 | - | +0.48% |
| 12/16 | 360 | 360 | 354 | 354 | -1.89% | 30,867,700 | - | +0.8% |
| 12/15 | 358 | 361 | 357 | 361 | +0.36% | 24,320,800 | - | +2.74% |
| 12/12 | 356 | 360 | 355 | 359 | +1.93% | 24,862,500 | - | +2.36% |
| 12/11 | 357 | 358 | 352 | 353 | -0.76% | 22,307,800 | - | +0.71% |
| 12/10 | 356 | 357 | 354 | 355 | +0.11% | 12,657,800 | - | +1.49% |
| 12/09 | 355 | 356 | 354 | 355 | -0.06% | 17,114,800 | - | +1.66% |
| 12/08 | 354 | 355 | 352 | 355 | +0.8% | 15,890,300 | - | +1.72% |
| 12/05 | 353 | 354 | 351 | 352 | -1.23% | 16,113,500 | - | +0.92% |
| 12/04 | 350 | 357 | 350 | 357 | +2% | 29,571,800 | - | +2.47% |
| 12/03 | 351 | 352 | 349 | 350 | -0.14% | 11,993,000 | - | +0.46% |
| 12/02 | 351 | 352 | 350 | 350 | 0% | 18,951,600 | - | +0.6% |
| 12/01 | 354 | 355 | 350 | 350 | -1.16% | 58,398,100 | - | +0.6% |
| 11/28 | 353 | 355 | 353 | 354 | +0.31% | 11,753,700 | - | +2.07% |
| 11/27 | 354 | 355 | 353 | 353 | +0.31% | 23,483,000 | - | +1.76% |
| 11/26 | 348 | 353 | 348 | 352 | +2% | 25,093,600 | - | +1.73% |
| 11/25 | 349 | 349 | 344 | 345 | -0.17% | 21,198,100 | - | -0.26% |
| 11/21 | 342 | 347 | 341 | 346 | -0.06% | 21,307,900 | - | +0.2% |
| 11/20 | 348 | 350 | 345 | 346 | +1.59% | 30,139,400 | - | +0.26% |
| 11/19 | 342 | 344 | 339 | 341 | -0.18% | 16,652,900 | - | -1.02% |
| 11/18 | 349 | 349 | 341 | 341 | -2.74% | 23,987,000 | - | -0.84% |
| 11/17 | 351 | 352 | 349 | 351 | -0.43% | 12,643,100 | - | +1.95% |
| 11/14 | 349 | 353 | 349 | 352 | -0.76% | 28,700,800 | - | +2.68% |
| 11/13 | 353 | 356 | 353 | 355 | +0.77% | 15,383,600 | - | +3.47% |
| 11/12 | 350 | 353 | 349 | 352 | +1.18% | 25,451,100 | - | +2.98% |
| 11/11 | 350 | 351 | 347 | 348 | +0.06% | 21,464,500 | - | +1.78% |
| 11/10 | 348 | 348 | 346 | 348 | +0.69% | 10,363,400 | - | +2.02% |
| 11/07 | 345 | 347 | 343 | 346 | -0.49% | 23,649,700 | - | +1.62% |
| 11/06 | 346 | 348 | 345 | 347 | +1.34% | 15,374,500 | - | +2.42% |
| 11/05 | 344 | 345 | 336 | 343 | -1.35% | 62,824,000 | - | +1.36% |