1591 NEXT FUNDS JPX日経インデックス400連動型上場投信
NEXT FUNDS JPX日経インデックス400連動型上場投信（1591）のイベントチャート
2026/05/13～2026/10/06
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 | ||||||||
| 10/06 | 37,660 | 37,660 | 37,330 | 37,580 | +0.27% | 932 | - | +1.51% |
| 10/05 | （IR情報）10:15 ETFの収益分配金見込額のお知らせ | |||||||
| 10/05 | 37,480 | 37,590 | 37,400 | 37,480 | +0.97% | 5,250 | - | +1.29% |
| 10/02 | 37,440 | 37,440 | 37,050 | 37,120 | -0.96% | 113 | - | +0.33% |
| 10/01 | 37,400 | 37,700 | 36,980 | 37,480 | +0.59% | 698 | - | +1.3% |
| 09/30 | 37,390 | 37,390 | 36,750 | 37,260 | -0.35% | 1,281 | - | +0.77% |
| 09/29 | 37,000 | 37,390 | 36,500 | 37,390 | +1.27% | 210 | - | +1.15% |
| 09/28 | 37,200 | 37,280 | 36,920 | 36,920 | -0.7% | 1,071 | - | -0.06% |
| 09/25 | 37,360 | 37,360 | 36,910 | 37,180 | +1.23% | 641 | - | +0.7% |
| 09/24 | 36,990 | 37,020 | 36,730 | 36,730 | -0.41% | 1,567 | - | -0.56% |
| 09/18 | 37,260 | 37,260 | 36,770 | 36,880 | -0.51% | 495 | - | -0.29% |
| 09/17 | 37,240 | 37,240 | 36,870 | 37,070 | +1.31% | 6,127 | - | +0.09% |
| 09/16 | 36,820 | 36,980 | 36,590 | 36,590 | +0.44% | 2,028 | - | -1.29% |
| 09/15 | 36,820 | 36,820 | 36,280 | 36,430 | -0.55% | 787 | - | -1.84% |
| 09/14 | 36,290 | 36,660 | 36,120 | 36,630 | +1.41% | 488 | - | -1.39% |
| 09/11 | 35,790 | 36,290 | 35,700 | 36,120 | -1.63% | 18,078 | - | -2.79% |
| 09/10 | 36,480 | 36,720 | 36,200 | 36,720 | +0.11% | 16,476 | - | -1.25% |
| 09/09 | 36,570 | 36,790 | 36,430 | 36,680 | +0.71% | 481 | - | -1.37% |
| 09/08 | 36,900 | 37,110 | 36,420 | 36,420 | -1.86% | 1,805 | - | -2% |
| 09/07 | 37,260 | 37,290 | 37,050 | 37,110 | +0.3% | 258 | - | -0.09% |
| 09/04 | 37,290 | 37,290 | 36,800 | 37,000 | -0.22% | 1,541 | - | -0.3% |
| 09/03 | 37,050 | 37,260 | 36,930 | 37,080 | +0.41% | 2,775 | - | +0.03% |
| 09/02 | 37,360 | 37,380 | 36,880 | 36,930 | -2.15% | 2,428 | - | -0.26% |
| 09/01 | 37,370 | 37,930 | 37,370 | 37,740 | +0.99% | 1,901 | - | +2.04% |
| 08/31 | 37,270 | 37,580 | 37,100 | 37,370 | -0.59% | 4,602 | - | +1.14% |
| 08/28 | 37,670 | 37,670 | 37,320 | 37,590 | +1.08% | 179 | - | +1.85% |
| 08/27 | 37,680 | 37,680 | 37,180 | 37,190 | -0.29% | 375 | - | +0.85% |
| 08/26 | 37,560 | 37,560 | 37,060 | 37,300 | +0.4% | 225 | - | +1.22% |
| 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 | 36,840 | 37,150 | 36,770 | 37,150 | +0.54% | 4,022 | - | +0.92% |
| 08/24 | 37,020 | 37,020 | 36,830 | 36,950 | -0.03% | 949 | - | +0.54% |
| 08/21 | 36,730 | 36,960 | 36,420 | 36,960 | +0.49% | 1,629 | - | +0.6% |
| 08/20 | 36,490 | 36,780 | 36,490 | 36,780 | +0.88% | 2,938 | - | +0.11% |
| 08/19 | 37,280 | 37,910 | 36,340 | 36,460 | -2.88% | 2,080 | - | -0.75% |
| 08/18 | 38,240 | 38,240 | 37,480 | 37,540 | -1.11% | 382 | - | +2.19% |
| 08/17 | 38,480 | 38,480 | 37,800 | 37,960 | -0.45% | 1,225 | - | +3.41% |
| 08/14 | 37,940 | 38,280 | 37,940 | 38,130 | +0.71% | 206 | - | +4.03% |
| 08/13 | 37,840 | 37,990 | 37,680 | 37,860 | +0.45% | 1,423 | - | +3.48% |
| 08/12 | 37,400 | 37,690 | 37,280 | 37,690 | +0.94% | 470 | - | +3.13% |
| 08/10 | 37,160 | 37,380 | 37,000 | 37,340 | +1.3% | 3,345 | - | +2.22% |
| 08/07 | 36,940 | 37,010 | 36,750 | 36,860 | +0.11% | 1,080 | - | +0.96% |
| 08/06 | 36,790 | 36,820 | 36,530 | 36,820 | 0% | 400 | - | +0.87% |
| 08/05 | 36,150 | 36,820 | 36,150 | 36,820 | +2.19% | 454 | - | +0.9% |
| 08/04 | 35,820 | 36,030 | 35,540 | 36,030 | +0.25% | 2,020 | - | -1.24% |
| 08/03 | 36,090 | 36,090 | 35,250 | 35,940 | -1.07% | 1,805 | - | -1.49% |
| 07/31 | 36,150 | 36,800 | 36,150 | 36,330 | +1.25% | 5,366 | - | -0.42% |
| 07/30 | 35,580 | 36,000 | 35,450 | 35,880 | -0.44% | 1,520 | - | -1.69% |
| 07/29 | 36,100 | 36,100 | 35,550 | 36,040 | +0.5% | 1,086 | - | -1.28% |
| 07/28 | 36,900 | 36,900 | 35,700 | 35,860 | -2.79% | 1,631 | - | -1.8% |
| 07/27 | 36,500 | 36,890 | 36,470 | 36,890 | +1.51% | 500 | - | +0.87% |
| 07/24 | 36,460 | 36,460 | 36,180 | 36,340 | -1.22% | 448 | - | -0.61% |
| 07/23 | 36,680 | 36,820 | 36,660 | 36,790 | +0.63% | 1,067 | - | +0.54% |
| 07/22 | 36,620 | 36,900 | 36,560 | 36,560 | +0.66% | 208 | - | -0.05% |
| 07/21 | 36,030 | 36,330 | 35,690 | 36,320 | +1.82% | 330 | - | -0.67% |
| 07/17 | 36,340 | 36,340 | 34,980 | 35,670 | -2.49% | 7,435 | - | -2.43% |
| 07/16 | 36,860 | 36,860 | 36,480 | 36,580 | -1.16% | 2,661 | - | +0.1% |
| 07/15 | 36,800 | 37,130 | 36,610 | 37,010 | +1.04% | 9,197 | - | +1.47% |
| 07/14 | 36,540 | 36,730 | 36,270 | 36,630 | +0.47% | 800 | - | +0.55% |
| 07/13 | 36,860 | 36,990 | 36,250 | 36,460 | -1.17% | 12,267 | - | +0.24% |
| 07/10 | 36,690 | 36,990 | 36,680 | 36,890 | +0.85% | 10,883 | - | +1.59% |
| 07/09 | 36,500 | 36,680 | 36,420 | 36,580 | +0.22% | 1,814 | - | +0.86% |
| 07/08 | 37,180 | 37,180 | 36,460 | 36,500 | -0.79% | 4,959 | - | +0.71% |
| 07/07 | 37,460 | 37,600 | 36,790 | 36,790 | -1.37% | 436 | - | +1.52% |
| 07/06 | 36,950 | 37,300 | 36,930 | 37,300 | +1.22% | 1,030 | - | +3.04% |
| 07/03 | 36,620 | 36,970 | 36,420 | 36,850 | +0.52% | 453 | - | +1.96% |
| 07/02 | 36,690 | 36,900 | 36,440 | 36,660 | +0.16% | 364 | - | +1.51% |
| 07/01 | 36,590 | 36,940 | 36,400 | 36,600 | +0.22% | 288 | - | +1.47% |
| 06/30 | 36,430 | 36,600 | 36,270 | 36,520 | +1.19% | 340 | - | +1.35% |
| 06/29 | 36,550 | 36,550 | 35,930 | 36,090 | +0.42% | 580 | - | +0.21% |
| 06/26 | 36,130 | 36,710 | 35,780 | 35,940 | -2.07% | 1,480 | - | -0.17% |
| 06/25 | 36,830 | 36,830 | 36,330 | 36,700 | +1.58% | 459 | - | +1.98% |
| 06/24 | 36,260 | 36,460 | 35,850 | 36,130 | -0.47% | 4,084 | - | +0.59% |
| 06/23 | 37,930 | 37,930 | 36,300 | 36,300 | -2.5% | 621 | - | +1.27% |
| 06/22 | 36,620 | 37,320 | 36,620 | 37,230 | +1.61% | 1,091 | - | +4.03% |
| 06/19 | 37,200 | 37,250 | 36,640 | 36,640 | -1.16% | 884 | - | +2.66% |
| 06/18 | 36,800 | 37,180 | 36,800 | 37,070 | +1.59% | 457 | - | +4.05% |
| 06/17 | 36,270 | 36,650 | 36,220 | 36,490 | +0.8% | 3,113 | - | +2.6% |
| 06/16 | 36,200 | 36,400 | 36,140 | 36,200 | +0.06% | 2,280 | - | +1.86% |
| 06/15 | 35,810 | 36,610 | 35,810 | 36,180 | +2.75% | 3,672 | - | +1.89% |
| 06/12 | 35,600 | 35,620 | 35,080 | 35,210 | +0.89% | 2,825 | - | -0.72% |
| 06/11 | 34,390 | 34,990 | 34,200 | 34,900 | -2.7% | 919 | - | -1.58% |
| 06/10 | 35,480 | 35,870 | 34,690 | 35,870 | +1.82% | 3,294 | - | +1.14% |
| 06/09 | 35,500 | 35,500 | 34,950 | 35,230 | +0.95% | 182 | - | -0.46% |
| 06/08 | 35,090 | 35,250 | 34,640 | 34,900 | -2.65% | 1,478 | - | -1.26% |
| 06/05 | 35,820 | 35,950 | 35,700 | 35,850 | -0.31% | 478 | - | +1.5% |
| 06/04 | 36,130 | 36,130 | 35,790 | 35,960 | -1.21% | 671 | - | +2.03% |
| 06/03 | 36,100 | 36,520 | 35,950 | 36,400 | +1.82% | 1,432 | - | +3.51% |
| 06/02 | 35,700 | 35,750 | 35,300 | 35,750 | -0.45% | 559 | - | +1.96% |
| 06/01 | 36,060 | 36,120 | 35,860 | 35,910 | -0.53% | 559 | - | +2.61% |
| 05/29 | 35,710 | 36,310 | 35,710 | 36,100 | +1.46% | 738 | - | +3.34% |
| 05/28 | 35,710 | 35,710 | 35,220 | 35,580 | -0.36% | 592 | - | +2.06% |
| 05/27 | 36,020 | 36,170 | 35,680 | 35,710 | -0.75% | 1,267 | - | +2.59% |
| 05/26 | 35,940 | 35,980 | 35,700 | 35,980 | +0.42% | 361 | - | +3.5% |
| 05/25 | 35,550 | 35,980 | 35,550 | 35,830 | +0.79% | 635 | - | +3.28% |
| 05/22 | 35,180 | 35,570 | 35,030 | 35,550 | +1.69% | 3,593 | - | +2.7% |
| 05/21 | 34,980 | 35,170 | 34,910 | 34,960 | +1.89% | 1,382 | - | +1.21% |
| 05/20 | 34,830 | 34,830 | 34,170 | 34,310 | -1.58% | 4,798 | - | -0.54% |
| 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 | （IR情報）13:00 NEXT FUNDS JPX日経インデックス400連動型上場投信決算短信 | |||||||
| 05/19 | 35,300 | 35,300 | 34,820 | 34,860 | +0.11% | 2,838 | - | +1.11% |
| 05/18 | 35,070 | 35,070 | 34,700 | 34,820 | -0.71% | 3,882 | - | +1.07% |
| 05/15 | 35,560 | 35,840 | 35,000 | 35,070 | -1.21% | 9,272 | - | +2% |
| 05/14 | 35,830 | 36,000 | 35,450 | 35,500 | -0.98% | 577 | - | +3.5% |
| 05/13 | 35,430 | 35,890 | 35,430 | 35,850 | +1.19% | 1,173 | - | +4.78% |
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。
