NEXT FUNDS日経平均レバレッジ・インデックス連動型上場投信（1570）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無料期間延長中無料で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

2026/04/10～2026/09/04

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
09/04	66,000	67,220	65,390	66,980	+2.64%	2,384,665	-	-3.36%
09/03	66,190	66,270	64,330	65,260	-0.14%	2,447,840	-	-5.52%
09/02	66,470	66,670	65,260	65,350	-5.84%	2,810,084	-	-5.12%
09/02	（空売り報告）Jump Trading Pacific Pte Ltd 228,737株（2.22%）-0.4%
09/01	68,330	70,110	68,070	69,400	-0.42%	1,924,015	-	+0.95%
08/31	66,710	69,690	66,550	69,690	-0.13%	2,553,282	-	+1.47%
08/28	69,310	70,750	69,070	69,780	+0.77%	1,987,457	-	+1.78%
08/27	70,640	70,980	68,470	69,250	-0.56%	2,285,837	-	+0.96%
08/26	68,250	69,880	67,710	69,640	+1.19%	2,138,037	-	+1.5%
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	67,200	68,820	66,100	68,820	+1.06%	2,098,059	-	+0.28%
08/25	（空売り報告）個人 656,217株（6.43%）-0.26%
08/25	（空売り報告）モルガン・スタンレーMUFG証券 79,195株（0.78%）-0.02%
08/24	69,380	69,500	67,880	68,100	-1.39%	1,850,757	-	-0.61%
08/21	67,940	69,260	67,430	69,060	-0.65%	2,146,642	-	+0.57%
08/20	68,740	69,700	68,300	69,510	+2.61%	2,314,753	-	+0.82%
08/20	（空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.73%義務消失
08/19	68,680	69,570	67,240	67,740	-6.27%	3,499,598	-	-1.99%
08/19	（空売り報告）Jane Street Asia Trading Limited 69,071株（0.73%）再IN
08/19	（空売り報告）Jump Trading Pacific Pte Ltd 247,117株（2.62%）+1.69%
08/19	（空売り報告）個人 656,217株（6.69%）-1.2%
08/19	（空売り報告）モルガン・スタンレーMUFG証券 77,829株（0.8%）+0.04%
08/18	75,400	75,790	72,020	72,270	-4.82%	2,418,716	-	+4.27%
08/18	（空売り報告）Jump Trading Pacific Pte Ltd 90,597株（0.93%）-0.27%
08/17	75,390	76,060	74,460	75,930	+1.4%	1,861,685	-	+9.32%
08/14	76,430	76,910	74,430	74,880	+0.93%	2,716,998	-	+7.91%
08/13	74,150	75,170	73,830	74,190	+2.12%	2,738,538	-	+7.06%
08/12	71,620	72,650	70,760	72,650	+1.76%	2,234,867	-	+4.76%
08/10	69,530	71,390	69,290	71,390	+4.17%	2,182,536	-	+2.6%
08/07	68,800	69,080	66,450	68,530	-0.01%	2,500,697	-	-1.92%
08/06	68,230	68,930	67,030	68,540	-1.92%	2,617,379	-	-2.35%
08/05	68,680	69,880	68,360	69,880	+7.21%	2,968,783	-	-1.09%
08/04	65,610	65,750	62,940	65,180	+0.88%	2,830,774	-	-8.24%
08/03	64,430	65,050	62,580	64,610	-2.14%	2,805,563	-	-9.7%
07/31	66,700	68,100	64,980	66,020	+7.93%	3,944,571	-	-8.39%
07/30	60,280	63,180	59,850	61,170	+1.22%	3,700,637	-	-15.99%
07/29	62,720	63,700	58,280	60,430	-2.69%	4,061,304	-	-17.76%
07/29	（空売り報告）Jump Trading Pacific Pte Ltd 123,836株（1.2%）-0.6%
07/28	63,680	63,770	61,210	62,100	-8.12%	3,804,587	-	-16.34%
07/28	（空売り報告）Jump Trading Pacific Pte Ltd 180,441株（1.8%）+0.8%
07/28	（空売り報告）モルガン・スタンレーMUFG証券 77,992株（0.76%）-0.35%
07/27	67,770	68,020	65,760	67,590	+1.23%	2,519,478	-	-10.07%
07/24	68,790	68,810	65,930	66,770	-5.25%	2,937,074	-	-11.87%
07/24	（空売り報告）Jump Trading Pacific Pte Ltd 105,961株（1%）-5.79%
07/24	（空売り報告）モルガン・スタンレーMUFG証券 119,188株（1.11%）-0.16%
07/23	71,310	71,870	70,150	70,470	+0.99%	1,959,786	-	-7.74%
07/23	（空売り報告）モルガン・スタンレーMUFG証券 119,389株（1.27%）-0.08%
07/22	72,540	73,090	69,630	69,780	-0.43%	2,935,264	-	-9.07%
07/21	67,090	70,080	66,110	70,080	+6.04%	2,845,780	-	-9.08%
07/17	69,190	69,330	62,900	66,090	-8.03%	5,785,171	-	-14.61%
07/17	（空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.53%義務消失
07/17	（空売り報告）Jump Trading Pacific Pte Ltd 611,954株（6.79%）+5.37%
07/16	73,620	73,780	71,010	71,860	-5.35%	3,301,659	-	-7.4%
07/16	（空売り報告）Jane Street Asia Trading Limited 48,352株（0.53%）再IN
07/16	（空売り報告）Jump Trading Pacific Pte Ltd 128,034株（1.42%）-0.21%
07/15	74,990	76,120	73,980	75,920	+2.91%	2,483,889	-	-1.94%
07/14	71,840	73,960	70,640	73,770	+1.43%	3,193,964	-	-4.29%
07/14	（空売り報告）モルガン・スタンレーMUFG証券 119,864株（1.35%）-0.14%
07/13	75,420	76,830	71,480	72,730	-4.11%	3,548,099	-	-5.45%
07/13	（空売り報告）Jump Trading Pacific Pte Ltd 144,231株（1.63%）+0.26%
07/10	76,580	77,470	75,460	75,850	+2.02%	3,151,703	-	-1.1%
07/09	73,700	75,500	73,370	74,350	+2.55%	2,918,345	-	-2.89%
07/08	72,600	75,530	72,330	72,500	-3.85%	4,345,135	-	-5.32%
07/08	（空売り報告）Jump Trading Pacific Pte Ltd 109,653株（1.37%）+0.14%
07/08	（空売り報告）個人 631,831株（7.89%）-0.38%
07/08	（空売り報告）モルガン・スタンレーMUFG証券 118,760株（1.49%）-0.04%
07/07	78,000	78,980	74,600	75,400	-3.95%	3,724,712	-	-1.75%
07/07	（空売り報告）Jump Trading Pacific Pte Ltd 97,972株（1.23%）+0.57%
07/07	（空売り報告）個人 651,217株（8.27%）+0.1%
07/06	79,090	79,930	76,630	78,500	-0.23%	3,237,592	-	+2.42%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 120,291株（1.53%）+0.07%
07/03	75,410	78,680	73,830	78,680	+3.01%	4,376,198	-	+2.93%
07/03	（空売り報告）モルガン・スタンレーMUFG証券 120,438株（1.46%）-0.05%
07/02	76,800	78,920	76,190	76,380	-4.63%	3,546,128	-	+0.27%
07/02	（空売り報告）Jump Trading Pacific Pte Ltd 54,648株（0.66%）-2.65%
07/02	（空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.53%義務消失
07/02	（空売り報告）モルガン・スタンレーMUFG証券 120,206株（1.51%）+0.46%
07/01	（IR情報）13:00 NEXT FUNDS日経平均レバレッジ・インデックス連動型上場投信決算短信
07/01	82,300	83,580	79,440	80,090	+0.73%	3,597,173	-	+5.56%
07/01	（空売り報告）Morgan Stanley & Co. International plc 40,000株（0.53%）新規
06/30	79,850	80,640	77,640	79,510	+1.91%	3,069,049	-	+5.38%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 78,768株（1.05%）-0.13%
06/29	78,440	78,520	74,770	78,020	+0.52%	2,895,710	-	+3.97%
06/29	（空売り報告）モルガン・スタンレーMUFG証券 79,727株（1.18%）-0.15%
06/26	81,770	82,250	76,040	77,620	-8.43%	4,319,608	-	+3.88%
06/26	（空売り報告）Jump Trading Pacific Pte Ltd 222,440株（3.31%）-1.72%
06/26	（空売り報告）モルガン・スタンレーMUFG証券 79,590株（1.33%）+0.08%
06/25	81,670	85,200	80,860	84,770	+9.16%	4,696,548	-	+14.17%
06/25	（空売り報告）モルガン・スタンレーMUFG証券 79,331株（1.25%）新規
06/24	78,500	79,920	75,950	77,660	-1.87%	4,611,043	-	+5.86%
06/24	（空売り報告）Jump Trading Pacific Pte Ltd 317,132株（5.03%）+1.25%
06/23	85,820	85,870	79,140	79,140	-7.38%	4,573,991	-	+8.98%
06/23	（空売り報告）Jump Trading Pacific Pte Ltd 238,425株（3.78%）再IN
06/22	82,380	86,380	82,340	85,450	+3.38%	4,225,193	-	+18.89%
06/19	83,700	84,370	81,150	82,660	+0.56%	4,000,312	-	+16.6%
06/18	80,760	82,770	80,310	82,200	+3.33%	4,327,118	-	+17.3%
06/17	76,910	79,880	76,880	79,550	+1.75%	3,531,747	-	+14.66%
06/16	78,320	79,600	77,580	78,180	+0.01%	3,727,403	-	+13.57%
06/15	76,320	78,840	76,230	78,170	+9.9%	4,699,146	-	+14.45%
06/12	71,830	73,130	70,550	71,130	+5.77%	4,334,803	-	+4.99%
06/11	63,960	67,630	63,340	67,250	-0.3%	3,628,212	-	-0.36%
06/11	（空売り報告）Jump Trading Pacific Pte Ltd 27,846株（0.33%）-5.03%義務消失
06/10	68,160	69,190	66,310	67,450	-3.27%	3,611,391	-	+0.04%
06/09	68,660	69,950	66,730	69,730	+4.06%	4,639,518	-	+3.97%
06/09	（空売り報告）光世証券 12,292株（0.18%）-0.34%義務消失
06/08	66,640	68,570	65,660	67,010	-7.75%	5,626,645	-	+0.61%
06/08	（空売り報告）Jump Trading Pacific Pte Ltd 348,447株（5.36%）+1.02%
06/08	（空売り報告）光世証券 34,068株（0.52%）再IN
06/05	73,450	73,450	71,000	72,640	-2.65%	3,457,954	-	+9.56%
06/05	（空売り報告）Jump Trading Pacific Pte Ltd 282,539株（4.34%）+1.63%
06/04	75,220	75,470	73,330	74,620	-2.74%	3,110,829	-	+13.36%
06/04	（空売り報告）Jump Trading Pacific Pte Ltd 172,839株（2.71%）+1.38%
06/03	75,310	77,440	74,440	76,720	+5.2%	4,783,958	-	+17.66%
06/02	73,900	73,930	70,450	72,930	-0.76%	3,756,634	-	+13.15%
06/02	（空売り報告）Jump Trading Pacific Pte Ltd 88,864株（1.33%）+0.77%
06/01	72,090	74,050	72,040	73,490	+1.94%	3,594,098	-	+15.02%
05/29	70,670	72,510	70,540	72,090	+4.97%	3,451,225	-	+13.91%
05/28	68,560	69,710	66,970	68,680	-1.27%	3,466,505	-	+9.54%
05/28	（空売り報告）Jump Trading Pacific Pte Ltd 39,510株（0.56%）-1.31%
05/27	72,450	72,490	69,560	69,560	+0.43%	3,259,131	-	+11.77%
05/26	70,110	70,160	68,500	69,260	-1.07%	2,640,330	-	+12.05%
05/25	66,880	70,160	66,840	70,010	+6.27%	4,388,850	-	+14.23%
05/22	63,980	66,050	63,840	65,880	+5.34%	3,558,512	-	+8.51%
05/21	61,820	63,230	61,640	62,540	+5.89%	3,343,225	-	+3.89%
05/20	（IR情報）17:10 ETFの収益分配のお知らせ
05/20	60,220	60,220	57,900	59,060	-2.43%	4,064,774	-	-1.32%
05/20	（空売り報告）Jump Trading Pacific Pte Ltd 141,292株（1.87%）+0.58%
05/19	61,890	62,230	59,830	60,530	-0.72%	2,741,343	-	+1.61%
05/19	（空売り報告）Jump Trading Pacific Pte Ltd 88,856株（1.29%）-1.28%
05/18	（IR情報）10:10 ETFの収益分配金見込額のお知らせ
05/18	62,680	62,900	60,050	60,970	-2.04%	3,636,380	-	+2.87%
05/18	（空売り報告）Jump Trading Pacific Pte Ltd 175,569株（2.57%）-3.04%
05/15	65,350	65,900	61,210	62,240	-3.91%	3,845,451	-	+5.96%
05/15	（空売り報告）Jump Trading Pacific Pte Ltd 388,598株（5.61%）+4.23%
05/14	66,780	67,090	64,770	64,770	-1.86%	3,399,824	-	+11.37%
05/13	63,950	66,140	63,870	66,000	+1.8%	3,004,232	-	+14.88%
05/12	65,150	65,870	63,710	64,830	+0.81%	3,193,001	-	+14.44%
05/11	66,270	66,320	64,200	64,310	-0.76%	2,909,766	-	+14.86%
05/11	（空売り報告）Jump Trading Pacific Pte Ltd 105,228株（1.38%）-0.41%
05/08	64,560	64,950	63,700	64,800	-1.1%	3,474,800	-	+17.45%
05/07	63,400	65,900	63,130	65,520	+11.87%	5,277,286	-	+20.48%
05/01	58,940	59,010	58,360	58,570	+0.86%	2,557,450	-	+9.17%
04/30	57,960	58,630	57,500	58,070	-2.3%	3,686,395	-	+9.15%
04/30	（空売り報告）Jump Trading Pacific Pte Ltd 138,557株（1.79%）-0.3%
04/28	60,380	60,560	59,080	59,440	-2.25%	3,421,994	-	+12.59%
04/28	（空売り報告）Jump Trading Pacific Pte Ltd 162,301株（2.09%）+1.17%
04/27	59,790	61,420	58,860	60,810	+3.03%	4,911,486	-	+16.44%
04/24	58,500	59,150	58,180	59,020	+1.81%	3,329,257	-	+14.49%
04/23	59,540	60,050	56,960	57,970	-1.5%	4,975,193	-	+13.49%
04/23	（空売り報告）個人 643,217株（8.17%）-0.31%
04/22	57,860	59,090	57,740	58,850	+0.79%	3,203,745	-	+15.86%
04/22	（空売り報告）個人 644,217株（8.48%）+1.03%
04/21	57,830	58,930	57,800	58,390	+1.78%	3,306,574	-	+15.94%
04/20	57,570	58,080	57,230	57,370	+0.53%	2,502,653	-	+14.85%
04/17	58,390	58,580	57,070	57,070	-3.3%	2,842,084	-	+15.11%
04/17	（空売り報告）Jump Trading Pacific Pte Ltd 83,382株（0.92%）再IN
04/16	56,940	59,150	56,910	59,020	+5.06%	5,218,611	-	+19.77%
04/15	57,000	57,000	55,960	56,180	+1.12%	3,257,142	-	+14.83%
04/14	54,760	55,860	54,700	55,560	+4.63%	3,780,037	-	+14.23%
04/13	52,800	53,580	52,570	53,100	-1.3%	3,041,129	-	+9.99%
04/10	53,070	54,020	53,010	53,800	+3.18%	3,912,672	-	+11.56%

NEXT FUNDS日経平均レバレッジ・インデックス連動型上場投信（1570）のイベントチャート

2026/04/10～2026/09/04

イベント情報＆株価推移

開示資料

決算

株式

チャート