1343 NEXT FUNDS東証REIT指数連動型上場投信
NEXT FUNDS東証REIT指数連動型上場投信（1343）のイベントチャート
2026/04/17～2026/09/11
イベント情報＆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 | ||||||||
| 09/11 | 1,903 | 1,903 | 1,885 | 1,889 | -1.1% | 1,451,140 | - | -2.33% |
| 09/10 | 1,900 | 1,910 | 1,896 | 1,910 | +0.47% | 348,090 | - | -1.39% |
| 09/09 | 1,897 | 1,904 | 1,892 | 1,901 | +0.11% | 787,250 | - | -1.96% |
| 09/08 | 1,910 | 1,910 | 1,892 | 1,899 | -0.78% | 1,227,020 | - | -2.21% |
| 09/07 | 1,924 | 1,925 | 1,907 | 1,914 | -0.57% | 969,610 | - | -1.59% |
| 09/04 | 1,924 | 1,927 | 1,918 | 1,925 | +0.05% | 456,960 | - | -1.23% |
| 09/03 | 1,930 | 1,938 | 1,924 | 1,924 | -0.41% | 604,700 | - | -1.48% |
| 09/02 | 1,935 | 1,938 | 1,925 | 1,932 | -0.41% | 880,510 | - | -1.38% |
| 09/01 | 1,933 | 1,942 | 1,929 | 1,940 | -0.05% | 918,880 | - | -1.22% |
| 08/31 | 1,937 | 1,945 | 1,931 | 1,941 | +0.15% | 1,081,660 | - | -1.37% |
| 08/28 | 1,951 | 1,952 | 1,937 | 1,938 | -1.12% | 568,770 | - | -1.62% |
| 08/27 | 1,956 | 1,966 | 1,951 | 1,960 | +0.15% | 374,650 | - | -0.66% |
| 08/26 | 1,943 | 1,961 | 1,943 | 1,957 | +0.41% | 386,840 | - | -0.91% |
| 08/25 | 1,948 | 1,956 | 1,947 | 1,949 | +0.05% | 515,150 | - | -1.47% |
| 08/24 | 1,940 | 1,951 | 1,934 | 1,948 | +0.52% | 749,990 | - | -1.57% |
| 08/21 | 1,942 | 1,944 | 1,929 | 1,938 | -0.56% | 617,760 | - | -2.12% |
| 08/20 | 1,963 | 1,964 | 1,935 | 1,949 | +1.09% | 663,330 | - | -1.71% |
| 08/19 | 1,940 | 1,940 | 1,926 | 1,928 | -0.36% | 1,091,520 | - | -2.82% |
| 08/18 | 1,953 | 1,953 | 1,925 | 1,935 | -0.57% | 800,070 | - | -2.57% |
| 08/17 | 1,952 | 1,957 | 1,941 | 1,946 | +0.1% | 480,300 | - | -2.11% |
| 08/14 | 1,950 | 1,950 | 1,933 | 1,944 | -0.21% | 596,890 | - | -2.26% |
| 08/13 | 1,958 | 1,960 | 1,941 | 1,948 | -0.05% | 466,030 | - | -2.16% |
| 08/12 | 1,944 | 1,949 | 1,934 | 1,949 | +0.57% | 501,820 | - | -2.21% |
| 08/10 | （IR情報）17:20 ETFの収益分配のお知らせ | |||||||
| 08/10 | 1,949 | 1,949 | 1,926 | 1,938 | 0% | 668,630 | - | -2.81% |
| 08/07 | 1,946 | 1,957 | 1,934 | 1,938 | -1.52% | 821,340 | - | -2.91% |
| 08/06 | （IR情報）9:55 ETFの収益分配金見込額のお知らせ | |||||||
| 08/06 | 1,964 | 1,968 | 1,953 | 1,968 | -0.1% | 1,211,120 | - | -1.4% |
| 08/05 | 1,968 | 1,970 | 1,948 | 1,970 | +0.51% | 1,015,700 | - | -1.25% |
| 08/04 | 1,980 | 1,998 | 1,959 | 1,960 | -0.91% | 1,111,750 | - | -1.75% |
| 08/03 | 2,012 | 2,013 | 1,978 | 1,978 | -1.74% | 2,346,070 | - | -0.85% |
| 07/31 | 2,048 | 2,067 | 2,012 | 2,013 | -1.56% | 1,077,800 | - | +0.95% |
| 07/30 | 2,065 | 2,065 | 2,027 | 2,045 | -0.97% | 766,730 | - | +2.71% |
| 07/29 | 2,045 | 2,065 | 2,040 | 2,065 | +1.08% | 1,010,210 | - | +3.98% |
| 07/28 | 2,038 | 2,053 | 2,030 | 2,043 | +0.15% | 1,151,710 | - | +3.18% |
| 07/27 | 2,022 | 2,040 | 2,019 | 2,040 | +1.49% | 954,780 | - | +3.34% |
| 07/24 | 2,005 | 2,015 | 1,995 | 2,010 | +0.25% | 532,320 | - | +2.08% |
| 07/23 | 2,014 | 2,024 | 2,001 | 2,005 | -0.64% | 793,120 | - | +2.04% |
| 07/22 | 2,025 | 2,025 | 2,009 | 2,018 | -0.15% | 1,060,670 | - | +2.91% |
| 07/21 | 2,009 | 2,026 | 2,009 | 2,021 | +1.97% | 1,453,270 | - | +3.27% |
| 07/17 | 1,977 | 2,008 | 1,977 | 1,982 | +0.3% | 2,626,980 | - | +1.38% |
| 07/16 | 2,000 | 2,006 | 1,973 | 1,976 | -1.15% | 1,052,970 | - | +1.18% |
| 07/15 | 1,998 | 2,008 | 1,996 | 1,999 | +0.3% | 1,027,490 | - | +2.46% |
| 07/14 | 1,977 | 1,995 | 1,975 | 1,993 | +0.86% | 1,151,230 | - | +2.31% |
| 07/13 | 1,974 | 1,981 | 1,970 | 1,976 | 0% | 416,070 | - | +1.65% |
| 07/10 | 1,979 | 1,982 | 1,969 | 1,976 | -0.05% | 398,190 | - | +1.8% |
| 07/09 | 1,981 | 1,982 | 1,973 | 1,977 | -0.2% | 415,580 | - | +2.07% |
| 07/08 | 1,989 | 1,991 | 1,972 | 1,981 | -0.55% | 726,310 | - | +2.43% |
| 07/07 | 1,995 | 2,004 | 1,989 | 1,992 | +0.05% | 818,880 | - | +3.16% |
| 07/06 | 1,983 | 2,005 | 1,975 | 1,991 | +0.66% | 1,821,800 | - | +3.32% |
| 07/03 | 1,958 | 1,987 | 1,956 | 1,978 | +1.44% | 1,986,900 | - | +2.75% |
| 07/02 | 1,950 | 1,959 | 1,937 | 1,950 | +0.67% | 1,295,920 | - | +1.4% |
| 07/01 | 1,959 | 1,959 | 1,933 | 1,937 | -1.27% | 1,265,980 | - | +0.78% |
| 07/01 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.57%義務消失 | |||||||
| 06/30 | 1,966 | 1,975 | 1,959 | 1,962 | +0.15% | 674,230 | - | +2.08% |
| 06/29 | 1,969 | 1,974 | 1,958 | 1,959 | -0.46% | 662,620 | - | +1.98% |
| 06/26 | 1,937 | 1,968 | 1,937 | 1,968 | +1.6% | 815,080 | - | +2.5% |
| 06/26 | （空売り報告）JPM Securities Japan Co Ltd. 1,551,650株（0.57%）-0.3% | |||||||
| 06/25 | 1,928 | 1,950 | 1,918 | 1,937 | +0.73% | 1,488,530 | - | +0.94% |
| 06/25 | （空売り報告）JPM Securities Japan Co Ltd. 2,326,650株（0.87%）再IN | |||||||
| 06/24 | 1,906 | 1,926 | 1,906 | 1,923 | +0.94% | 720,450 | - | +0.21% |
| 06/23 | 1,910 | 1,917 | 1,904 | 1,905 | -0.05% | 962,540 | - | -0.78% |
| 06/22 | 1,918 | 1,918 | 1,897 | 1,906 | -0.42% | 426,070 | - | -0.88% |
| 06/19 | 1,906 | 1,914 | 1,902 | 1,914 | +0.42% | 438,550 | - | -0.52% |
| 06/18 | 1,907 | 1,913 | 1,896 | 1,906 | -0.1% | 904,310 | - | -1.09% |
| 06/17 | 1,915 | 1,920 | 1,902 | 1,908 | -0.42% | 1,005,660 | - | -1.09% |
| 06/16 | 1,941 | 1,941 | 1,907 | 1,916 | -1.84% | 722,060 | - | -0.83% |
| 06/15 | 1,953 | 1,958 | 1,938 | 1,952 | +0.36% | 573,710 | - | +0.93% |
| 06/12 | 1,934 | 1,947 | 1,918 | 1,945 | +0.78% | 1,374,510 | - | +0.46% |
| 06/11 | 1,921 | 1,936 | 1,912 | 1,930 | +0.63% | 1,123,810 | - | -0.41% |
| 06/10 | 1,900 | 1,918 | 1,892 | 1,918 | +1.11% | 814,740 | - | -1.24% |
| 06/09 | 1,908 | 1,909 | 1,884 | 1,897 | -0.37% | 939,430 | - | -2.52% |
| 06/08 | 1,887 | 1,904 | 1,880 | 1,904 | +1.22% | 614,070 | - | -2.46% |
| 06/05 | 1,892 | 1,904 | 1,881 | 1,881 | -0.37% | 1,146,180 | - | -3.93% |
| 06/04 | 1,909 | 1,909 | 1,886 | 1,888 | -1.15% | 1,123,950 | - | -3.92% |
| 06/03 | 1,901 | 1,922 | 1,900 | 1,910 | +0.47% | 2,249,470 | - | -3.14% |
| 06/02 | 1,916 | 1,916 | 1,888 | 1,901 | -0.89% | 2,141,540 | - | -3.89% |
| 06/01 | 1,950 | 1,951 | 1,917 | 1,918 | -1.44% | 1,246,050 | - | -3.33% |
| 05/29 | 1,940 | 1,965 | 1,933 | 1,946 | +0.78% | 923,440 | - | -2.26% |
| 05/28 | 1,940 | 1,941 | 1,925 | 1,931 | -0.31% | 610,650 | - | -3.26% |
| 05/27 | 1,935 | 1,942 | 1,931 | 1,937 | +0.36% | 696,950 | - | -3.3% |
| 05/26 | 1,932 | 1,937 | 1,924 | 1,930 | -0.05% | 1,084,760 | - | -3.93% |
| 05/25 | 1,932 | 1,941 | 1,928 | 1,931 | -0.21% | 483,860 | - | -4.22% |
| 05/22 | 1,952 | 1,952 | 1,931 | 1,935 | -0.87% | 694,770 | - | -4.35% |
| 05/21 | 1,950 | 1,953 | 1,939 | 1,952 | +0.46% | 761,410 | - | -3.75% |
| 05/20 | 1,964 | 1,970 | 1,935 | 1,943 | -1.07% | 998,080 | - | -4.43% |
| 05/19 | （IR情報）16:00 上場投資信託(ETF)の設定・交換の申込締切時間の変更に係る投資信託約款の付表変更等に関するお知らせ | |||||||
| 05/19 | 1,946 | 1,964 | 1,945 | 1,964 | +0.82% | 633,740 | - | -3.63% |
| 05/18 | 1,972 | 1,972 | 1,937 | 1,948 | -1.42% | 1,129,220 | - | -4.65% |
| 05/15 | 1,970 | 1,982 | 1,965 | 1,976 | +0.25% | 766,750 | - | -3.52% |
| 05/14 | 1,969 | 1,975 | 1,961 | 1,971 | +0.1% | 975,780 | - | -3.9% |
| 05/13 | 1,980 | 1,982 | 1,967 | 1,969 | -0.66% | 755,440 | - | -4.18% |
| 05/12 | 1,998 | 2,000 | 1,979 | 1,982 | -0.65% | 770,300 | - | -3.69% |
| 05/11 | （IR情報）12:10 ETFの収益分配のお知らせ | |||||||
| 05/11 | 2,000 | 2,007 | 1,994 | 1,995 | -0.3% | 617,310 | - | -3.16% |
| 05/08 | 2,021 | 2,021 | 1,995 | 2,001 | -0.5% | 1,295,960 | - | -2.86% |
| 05/07 | 2,038 | 2,039 | 2,011 | 2,011 | -1.32% | 1,239,260 | - | -2.52% |
| 05/01 | （IR情報）9:30 ETFの収益分配金見込額のお知らせ | |||||||
| 05/01 | 2,041 | 2,049 | 2,033 | 2,038 | -0.29% | 966,030 | - | -1.31% |
| 04/30 | 2,043 | 2,046 | 2,036 | 2,044 | -0.05% | 631,920 | - | -1.06% |
| 04/28 | 2,061 | 2,065 | 2,043 | 2,045 | -0.78% | 642,500 | - | -1.11% |
| 04/27 | 2,072 | 2,072 | 2,057 | 2,061 | +0.1% | 377,610 | - | -0.39% |
| 04/24 | 2,063 | 2,067 | 2,056 | 2,059 | +0.05% | 595,780 | - | -0.53% |
| 04/23 | 2,058 | 2,070 | 2,048 | 2,058 | -0.19% | 676,890 | - | -0.68% |
| 04/22 | 2,075 | 2,076 | 2,058 | 2,062 | -0.82% | 935,470 | - | -0.67% |
| 04/21 | 2,088 | 2,093 | 2,075 | 2,079 | -0.43% | 435,330 | - | 0% |
| 04/20 | 2,094 | 2,099 | 2,087 | 2,088 | -0.05% | 400,650 | - | +0.34% |
| 04/17 | 2,104 | 2,104 | 2,086 | 2,089 | -0.71% | 307,490 | - | +0.34% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
