| 2024 |
| 04/19 | 27,275 | 27,275 | 26,540 | 26,950 | -2.25% | 86,849 | - | -3.18% |
| 04/18 | 27,430 | 27,570 | 27,400 | 27,570 | -0.58% | 20,370 | - | -0.99% |
| 04/17 | 27,860 | 27,865 | 27,705 | 27,730 | +0.18% | 25,611 | - | -0.37% |
| 04/16 | 27,675 | 27,730 | 27,610 | 27,680 | -2.02% | 42,495 | - | -0.45% |
| 04/15 | 28,060 | 28,250 | 28,000 | 28,250 | -0.63% | 43,446 | - | +1.72% |
| 04/12 | 28,425 | 28,440 | 28,380 | 28,430 | +1.75% | 70,893 | - | +2.5% |
| 04/11 | 27,875 | 27,955 | 27,855 | 27,940 | -0.09% | 24,600 | - | +0.94% |
| 04/10 | 27,960 | 27,995 | 27,955 | 27,965 | +0.27% | 13,964 | - | +1.12% |
| 04/09 | 27,875 | 27,910 | 27,850 | 27,890 | +0.16% | 14,838 | - | +0.89% |
| 04/08 | 27,865 | 27,905 | 27,810 | 27,845 | +1.07% | 14,707 | - | +0.72% |
| 04/05 | 27,460 | 27,550 | 27,355 | 27,550 | -1.68% | 36,992 | - | -0.3% |
| 04/04 | 28,030 | 28,080 | 28,010 | 28,020 | +0.85% | 18,366 | - | +1.45% |
| 04/03 | 27,840 | 27,840 | 27,765 | 27,785 | -1.07% | 24,627 | - | +0.69% |
| 04/02 | 28,060 | 28,110 | 28,030 | 28,085 | -0.27% | 18,728 | - | +1.85% |
| 04/01 | 28,195 | 28,220 | 28,145 | 28,160 | +0.68% | 54,254 | - | +2.24% |
| 03/29 | 28,130 | 28,155 | 27,960 | 27,970 | -0.25% | 45,600 | - | +1.72% |
| 03/28 | 28,000 | 28,070 | 27,990 | 28,040 | -0.34% | 13,087 | - | +2.18% |
| 03/27 | 28,060 | 28,145 | 28,045 | 28,135 | +0.11% | 26,839 | - | +2.7% |
| 03/26 | 28,090 | 28,110 | 28,060 | 28,105 | +0.16% | 19,026 | - | +2.76% |
| 03/25 | 28,140 | 28,170 | 28,060 | 28,060 | -0.36% | 29,136 | - | +2.73% |
| 03/22 | 28,205 | 28,230 | 28,100 | 28,160 | +0.14% | 108,398 | - | +3.24% |
| 03/21 | （IR情報）13:00 NEXT FUNDS NASDAQ-100(R)(為替ヘッジなし)連動型上場投信中間決算短信 |
| 03/21 | 28,000 | 28,120 | 27,910 | 28,120 | +2.8% | 210,818 | - | +3.28% |
| 03/19 | 27,135 | 27,370 | 27,090 | 27,355 | +1.05% | 95,507 | - | +0.63% |
| 03/18 | 26,945 | 27,085 | 26,925 | 27,070 | +0.2% | 28,966 | - | -0.36% |
| 03/15 | 27,045 | 27,120 | 27,015 | 27,015 | -0.63% | 39,480 | - | -0.52% |
| 03/14 | 27,115 | 27,195 | 27,080 | 27,185 | -0.26% | 24,220 | - | +0.2% |
| 03/13 | 27,275 | 27,275 | 27,165 | 27,255 | +0.78% | 57,390 | - | +0.54% |
| 03/12 | 26,825 | 27,050 | 26,795 | 27,045 | +0.8% | 66,189 | - | -0.12% |
| 03/11 | 26,825 | 26,840 | 26,755 | 26,830 | -2.04% | 40,116 | - | -0.78% |
| 03/08 | 27,345 | 27,415 | 27,285 | 27,390 | +1.24% | 38,940 | - | +1.48% |
| 03/07 | 27,240 | 27,245 | 27,005 | 27,055 | -0.86% | 57,393 | - | +0.45% |
| 03/07 | （空売り報告）個人 36,600株（1.67%）+0.11% |
| 03/06 | 27,275 | 27,310 | 27,235 | 27,290 | -1.5% | 58,358 | - | +1.44% |
| 03/05 | 27,745 | 27,760 | 27,690 | 27,705 | -0.65% | 24,717 | - | +3.16% |
| 03/04 | 27,860 | 27,900 | 27,785 | 27,885 | +1.09% | 114,781 | - | +4.1% |
| 03/01 | 27,405 | 27,590 | 27,405 | 27,585 | +1.51% | 132,988 | - | +3.23% |
| 02/29 | 27,225 | 27,275 | 27,115 | 27,175 | -0.82% | 42,599 | - | +1.89% |
| 02/28 | 27,385 | 27,415 | 27,365 | 27,400 | +0.4% | 69,735 | - | +2.92% |
| 02/27 | 27,330 | 27,330 | 27,265 | 27,290 | 0% | 35,423 | - | +2.71% |
| 02/26 | 27,350 | 27,350 | 27,230 | 27,290 | +1% | 136,762 | - | +2.96% |
| 02/22 | 26,905 | 27,050 | 26,895 | 27,020 | +1.52% | 160,615 | - | +2.29% |
| 02/21 | 26,615 | 26,645 | 26,585 | 26,615 | -0.97% | 73,550 | - | +1.06% |
| 02/21 | （空売り報告）個人 32,600株（1.56%）+0.14% |
| 02/20 | 26,940 | 26,945 | 26,810 | 26,875 | -0.32% | 42,884 | - | +2.33% |
| 02/19 | 26,960 | 26,965 | 26,885 | 26,960 | -0.94% | 32,309 | - | +2.98% |
| 02/16 | 27,195 | 27,260 | 27,155 | 27,215 | +0.28% | 114,217 | - | +4.31% |
| 02/15 | 27,175 | 27,180 | 27,070 | 27,140 | +0.89% | 122,444 | - | +4.4% |
| 02/14 | 26,895 | 26,915 | 26,825 | 26,900 | -0.65% | 57,752 | - | +3.91% |
| 02/13 | 27,025 | 27,075 | 26,990 | 27,075 | +0.65% | 109,688 | - | +5.02% |
| 02/09 | 26,890 | 26,930 | 26,870 | 26,900 | +0.26% | 89,207 | - | +4.87% |
| 02/08 | 26,640 | 26,830 | 26,615 | 26,830 | +1.63% | 122,282 | - | +5.09% |
| 02/07 | 26,300 | 26,400 | 26,295 | 26,400 | -0.79% | 33,201 | - | +3.83% |
| 02/06 | 26,510 | 26,610 | 26,495 | 26,610 | +0.6% | 56,288 | - | +5.01% |
| 02/05 | 26,490 | 26,540 | 26,430 | 26,450 | +1.24% | 95,185 | - | +4.75% |
| 02/02 | 25,965 | 26,125 | 25,920 | 26,125 | +2.07% | 53,507 | - | +3.83% |
| 02/01 | 25,595 | 25,615 | 25,545 | 25,595 | -1.39% | 50,577 | - | +2.04% |
| 01/31 | 25,865 | 25,955 | 25,860 | 25,955 | -1.27% | 41,668 | - | +3.72% |
| 01/30 | 26,300 | 26,300 | 26,240 | 26,290 | +0.67% | 74,278 | - | +5.37% |
| 01/29 | 26,055 | 26,150 | 26,050 | 26,115 | +0.42% | 26,321 | - | +4.98% |
| 01/26 | 26,075 | 26,095 | 25,980 | 26,005 | -0.88% | 53,594 | - | +4.84% |
| 01/25 | 26,155 | 26,235 | 26,130 | 26,235 | -0.25% | 40,301 | - | +6.12% |
| 01/24 | 26,200 | 26,300 | 26,140 | 26,300 | +1.21% | 86,410 | - | +6.8% |
| 01/23 | 26,015 | 26,095 | 25,960 | 25,985 | -0.46% | 71,699 | - | +5.94% |
| 01/22 | 26,030 | 26,140 | 26,020 | 26,105 | +1.87% | 108,007 | - | +6.75% |
| 01/19 | 25,525 | 25,635 | 25,490 | 25,625 | +2.21% | 147,152 | - | +5.16% |
| 01/18 | 25,090 | 25,125 | 25,040 | 25,070 | +0.12% | 42,459 | - | +3.22% |
| 01/18 | （空売り報告）個人 29,400株（1.42%）-0.08% |
| 01/17 | 25,115 | 25,140 | 25,025 | 25,040 | +0.99% | 62,713 | - | +3.39% |
| 01/17 | （空売り報告）個人 30,900株（1.5%）+0.5% |
| 01/16 | 24,805 | 24,835 | 24,745 | 24,795 | 0% | 33,333 | - | +2.65% |
| 01/15 | 24,710 | 24,795 | 24,685 | 24,795 | +0.28% | 45,367 | - | +2.83% |
| 01/12 | 24,710 | 24,765 | 24,665 | 24,725 | -0.48% | 43,165 | - | +2.76% |
| 01/11 | 24,815 | 24,845 | 24,780 | 24,845 | +1.64% | 98,289 | - | +3.43% |
| 01/10 | 24,390 | 24,460 | 24,390 | 24,445 | +0.99% | 76,890 | - | +1.93% |
| 01/09 | 24,280 | 24,290 | 24,155 | 24,205 | +1.47% | 58,257 | - | +1.03% |
| 01/09 | （空売り報告）個人 20,600株（1%）新規 |
| 01/05 | 23,890 | 23,915 | 23,840 | 23,855 | -0.02% | 39,165 | - | -0.38% |
| 01/04 | 23,735 | 23,865 | 23,685 | 23,860 | -1.47% | 85,498 | - | -0.37% |
| 2023 |
| 12/29 | 24,230 | 24,275 | 24,195 | 24,215 | -0.14% | 39,510 | - | +1.09% |
| 12/28 | 24,250 | 24,310 | 24,215 | 24,250 | -0.55% | 49,531 | - | +1.24% |
| 12/27 | 24,365 | 24,420 | 24,345 | 24,385 | +0.68% | 69,107 | - | +1.85% |
| 12/26 | 24,205 | 24,245 | 24,170 | 24,220 | +0.19% | 38,177 | - | +1.22% |
| 12/26 | （空売り報告）個人 10,300株（0.48%）-0.03%義務消失 |
| 12/25 | 24,220 | 24,275 | 24,145 | 24,175 | +0.35% | 30,906 | - | +1.1% |
| 12/25 | （空売り報告）個人 10,800株（0.51%）新規 |
| 12/22 | 24,095 | 24,130 | 24,055 | 24,090 | -0.06% | 24,169 | - | +0.76% |
| 12/21 | 24,145 | 24,150 | 24,030 | 24,105 | -1.51% | 66,444 | - | +0.8% |
| 12/20 | 24,505 | 24,545 | 24,440 | 24,475 | +0.76% | 86,963 | - | +2.33% |
| 12/19 | 24,150 | 24,320 | 24,075 | 24,290 | +1.31% | 85,225 | - | +1.67% |
| 12/18 | 23,950 | 23,980 | 23,910 | 23,975 | +0.74% | 55,467 | - | +0.45% |
| 12/15 | 23,840 | 23,880 | 23,750 | 23,800 | -0.27% | 46,528 | - | -0.16% |
| 12/14 | 24,005 | 24,045 | 23,755 | 23,865 | -1.2% | 148,601 | - | +0.18% |
| 12/13 | 24,105 | 24,175 | 24,105 | 24,155 | +0.94% | 35,687 | - | +1.49% |
| 12/12 | 24,005 | 24,015 | 23,910 | 23,930 | +1.12% | 31,892 | - | +0.74% |
| 12/11 | 23,620 | 23,670 | 23,605 | 23,665 | +1.5% | 60,285 | - | -0.19% |
| 12/08 | 23,375 | 23,385 | 23,095 | 23,315 | -0.47% | 183,182 | - | -1.46% |
| 12/07 | 23,540 | 23,550 | 23,415 | 23,425 | -1.43% | 37,624 | - | -0.78% |
| 12/06 | 23,695 | 23,810 | 23,690 | 23,765 | +1.04% | 104,489 | - | +0.96% |
| 12/05 | 23,590 | 23,610 | 23,510 | 23,520 | -0.65% | 39,481 | - | +0.29% |
| 12/04 | 23,660 | 23,710 | 23,620 | 23,675 | -0.8% | 67,815 | - | +1.27% |
| 12/01 | 23,875 | 23,880 | 23,805 | 23,865 | 0% | 30,474 | - | +2.44% |
| 11/30 | 23,840 | 23,865 | 23,825 | 23,865 | -0.06% | 16,246 | - | +2.72% |
| 11/29 | 23,840 | 23,905 | 23,800 | 23,880 | -0.31% | 64,599 | - | +3.07% |
| 11/28 | 23,985 | 23,990 | 23,915 | 23,955 | -0.21% | 75,300 | - | +3.71% |
| 11/27 | 24,135 | 24,140 | 23,965 | 24,005 | -0.74% | 50,766 | - | +4.22% |
| 11/24 | 24,260 | 24,265 | 24,180 | 24,185 | +0.9% | 77,469 | - | +5.26% |
| 11/22 | 23,855 | 23,975 | 23,845 | 23,970 | -0.15% | 38,047 | - | +4.56% |
