NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジなし)連動型上場投信（1546）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える新規登録の受付は残り6日本日23:59まで無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/06/02～2026/10/27

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
10/27	80,200	80,530	80,190	80,500	+0.74%	572	-	+1.3%
10/26	79,700	80,000	79,540	79,910	-0.75%	515	-	+0.64%
10/23	80,530	80,560	80,160	80,510	+0.1%	684	-	+1.47%
10/22	81,020	81,100	80,430	80,430	-0.48%	558	-	+1.5%
10/21	80,820	80,900	80,700	80,820	+0.85%	693	-	+2.09%
10/20	80,260	80,330	79,980	80,140	-0.26%	467	-	+1.34%
10/19	80,080	80,350	79,900	80,350	+0.12%	718	-	+1.68%
10/16	80,150	80,380	80,130	80,250	+1.03%	1,974	-	+1.57%
10/15	79,410	79,440	78,990	79,430	-0.23%	594	-	+0.52%
10/14	79,580	79,700	79,520	79,610	-0.59%	238	-	+0.64%
10/13	79,950	80,090	79,840	80,080	+1.47%	1,698	-	+1.14%
10/09	78,750	78,940	78,750	78,920	+0.56%	558	-	-0.42%
10/08	78,680	78,740	78,370	78,480	-0.93%	690	-	-1.17%
10/07	79,390	79,470	79,220	79,220	0%	539	-	-0.46%
10/06	78,950	79,220	78,760	79,220	+0.96%	2,356	-	-0.66%
10/05	78,640	78,640	78,450	78,470	+0.09%	1,897	-	-1.78%
10/02	78,480	78,490	78,230	78,400	-0.51%	580	-	-2.08%
10/01	78,360	78,800	78,300	78,800	+0.19%	918	-	-1.78%
09/30	78,820	78,980	78,450	78,650	-0.38%	1,003	-	-2.12%
09/29	78,700	78,950	78,540	78,950	-0.34%	330	-	-1.89%
09/28	79,090	79,400	79,090	79,220	+0.28%	1,782	-	-1.72%
09/25	79,310	79,310	79,000	79,000	-0.16%	453	-	-2.15%
09/24	79,210	79,400	79,000	79,130	-0.47%	1,001	-	-2.17%
09/18	78,710	79,500	78,700	79,500	+1.11%	550	-	-1.89%
09/17	78,310	78,820	78,310	78,630	-0.33%	506	-	-3.15%
09/16	（IR情報）13:00 NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジなし)連動型上場投信決算短信
09/16	78,880	78,890	78,760	78,890	+0.52%	1,376	-	-3.04%
09/15	78,690	78,880	78,480	78,480	+0.55%	174	-	-3.74%
09/14	78,490	78,680	78,050	78,050	-0.6%	381	-	-4.49%
09/11	78,330	78,520	78,220	78,520	-0.25%	716	-	-4.14%
09/10	78,230	78,720	78,230	78,720	+0.24%	559	-	-4.17%
09/09	78,810	78,930	78,500	78,530	-1.84%	810	-	-4.64%
09/08	79,530	80,000	78,940	80,000	-0.76%	2,401	-	-3.04%
09/07	80,970	80,970	80,500	80,610	-1.21%	659	-	-2.35%
09/04	81,360	81,700	81,000	81,600	+0.26%	546	-	-1.25%
09/03	81,860	82,050	81,230	81,390	-0.73%	743	-	-1.56%
09/02	82,140	82,190	81,800	81,990	-0.91%	479	-	-0.98%
09/01	82,500	82,740	82,500	82,740	-0.21%	3,715	-	-0.16%
08/31	82,960	83,070	82,780	82,910	-0.36%	6,732	-	-0.01%
08/28	82,780	83,210	82,750	83,210	+0.37%	533	-	+0.35%
08/27	83,000	83,000	82,820	82,900	+0.17%	1,718	-	-0.03%
08/26	82,820	82,820	82,570	82,760	+0.24%	572	-	-0.21%
08/25	（IR情報）16:00 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
08/25	82,450	82,710	82,450	82,560	+0.71%	1,573	-	-0.45%
08/24	82,160	82,230	81,980	81,980	+0.53%	611	-	-1.18%
08/21	81,460	81,580	81,380	81,550	-0.97%	975	-	-1.78%
08/20	82,100	82,410	82,100	82,350	-0.12%	575	-	-0.91%
08/19	82,520	82,550	82,270	82,450	-0.22%	653	-	-0.85%
08/18	82,720	82,780	82,600	82,630	-0.35%	1,618	-	-0.68%
08/17	83,040	83,040	82,790	82,920	-0.42%	540	-	-0.36%
08/14	83,260	83,370	83,140	83,270	+0.25%	652	-	+0.04%
08/13	83,260	83,260	83,020	83,060	-0.04%	254	-	-0.24%
08/12	83,080	83,290	83,080	83,090	-0.16%	4,804	-	-0.25%
08/10	（IR情報）17:20 ETFの収益分配のお知らせ
08/10	82,700	83,220	82,680	83,220	+0.46%	748	-	-0.15%
08/07	83,010	83,010	82,740	82,840	-1.76%	1,414	-	-0.63%
08/06	（IR情報）9:55 ETFの収益分配金見込額のお知らせ
08/06	83,990	84,320	83,970	84,320	+0.46%	2,312	-	+1.13%
08/05	83,670	83,950	83,620	83,930	+1.83%	1,689	-	+0.72%
08/04	82,290	82,500	82,110	82,420	+1.55%	815	-	-1.06%
08/03	81,340	81,470	80,200	81,160	-1.72%	3,757	-	-2.57%
07/31	82,310	82,690	82,170	82,580	-0.11%	2,425	-	-0.91%
07/30	82,720	82,900	82,670	82,670	-2.2%	3,577	-	-0.79%
07/29	84,650	84,790	84,180	84,530	+0.92%	3,484	-	+1.5%
07/28	83,780	83,780	83,580	83,760	-0.1%	1,185	-	+0.72%
07/27	83,710	83,880	83,550	83,840	+1.06%	628	-	+0.92%
07/24	82,980	83,080	82,910	82,960	-0.38%	1,516	-	-0.01%
07/23	83,440	83,530	83,280	83,280	+0.16%	446	-	+0.43%
07/22	83,440	83,450	83,150	83,150	+0.36%	938	-	+0.35%
07/21	82,700	82,850	82,480	82,850	-0.34%	444	-	+0.09%
07/17	83,540	83,540	82,860	83,130	-0.78%	1,504	-	+0.52%
07/16	83,630	83,780	83,530	83,780	+0.3%	221	-	+1.46%
07/15	83,500	83,580	83,420	83,530	+0.06%	448	-	+1.41%
07/14	83,360	83,480	83,130	83,480	-0.02%	564	-	+1.54%
07/13	83,250	83,500	83,090	83,500	+0.41%	757	-	+1.75%
07/10	83,440	83,470	82,890	83,160	-0.28%	1,128	-	+1.53%
07/09	83,240	83,440	83,210	83,390	-0.49%	1,249	-	+1.93%
07/08	84,100	84,100	83,800	83,800	-0.38%	1,655	-	+2.63%
07/07	84,270	84,350	84,030	84,120	0%	686	-	+3.2%
07/06	83,750	84,120	83,640	84,120	+0.33%	2,218	-	+3.43%
07/03	83,650	83,970	83,610	83,840	+0.9%	3,092	-	+3.32%
07/02	83,260	83,460	83,070	83,090	-0.08%	1,173	-	+2.64%
07/01	83,300	83,300	82,960	83,160	-0.1%	1,944	-	+2.93%
06/30	82,640	83,240	82,550	83,240	+0.98%	3,844	-	+3.25%
06/29	82,340	82,430	82,130	82,430	+0.43%	3,836	-	+2.45%
06/26	82,350	82,440	81,870	82,080	-0.23%	1,212	-	+2.18%
06/25	82,180	82,270	82,020	82,270	+0.81%	736	-	+2.6%
06/24	81,610	81,770	81,580	81,610	+0.12%	978	-	+2.01%
06/23	81,630	82,010	81,500	81,510	-0.04%	1,370	-	+2.14%
06/22	81,250	81,540	81,200	81,540	+0.33%	2,518	-	+2.41%
06/19	81,590	81,590	81,100	81,270	-0.56%	1,804	-	+2.34%
06/18	81,380	81,730	81,360	81,730	+0.05%	1,501	-	+3.12%
06/17	81,650	81,980	81,650	81,690	+0.73%	8,876	-	+3.32%
06/16	81,040	81,160	80,980	81,100	+0.11%	1,852	-	+2.85%
06/15	80,700	81,010	80,300	81,010	+1.47%	1,295	-	+2.98%
06/12	79,890	79,890	79,640	79,840	+1.42%	3,495	-	+1.75%
06/11	78,180	78,720	78,150	78,720	-1.17%	1,242	-	+0.51%
06/10	79,630	79,870	79,510	79,650	0%	394	-	+1.82%
06/09	79,500	79,710	79,320	79,650	+0.05%	5,055	-	+1.99%
06/08	79,620	79,780	79,340	79,610	-1.41%	1,638	-	+2.12%
06/05	80,670	80,750	80,500	80,750	+1.57%	1,084	-	+3.74%
06/04	79,440	79,500	79,270	79,500	-0.82%	543	-	+2.36%
06/03	80,300	80,360	80,160	80,160	+0.69%	635	-	+3.36%
06/02	79,580	79,610	79,350	79,610	0%	2,359	-	+2.83%

NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジなし)連動型上場投信（1546）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート