| 2026 |
| 03/06 | 584 | 600 | 583 | 600 | 0% | 20,865,760 | - | -4.46% |
| 03/05 | 603 | 607 | 590 | 600 | +6.38% | 28,877,100 | - | -4.46% |
| 03/04 | 578 | 594 | 559 | 564 | -6.47% | 10,903,860 | - | -10.05% |
| 03/03 | 615 | 623 | 603 | 603 | -4.59% | 5,594,470 | - | -3.98% |
| 03/02 | 614 | 632 | 606 | 632 | -2.47% | 5,142,420 | - | +0.64% |
| 02/27 | 637 | 648 | 632 | 648 | +1.89% | 2,033,610 | - | +3.51% |
| 02/26 | 625 | 640 | 625 | 636 | +2.25% | 3,851,200 | - | +1.92% |
| 02/25 | （IR情報）13:00 NEXT FUNDS東証銀行業株価指数連動型上場投信中間決算短信 |
| 02/25 | 631 | 631 | 610 | 622 | -1.89% | 4,726,560 | - | -0.16% |
| 02/24 | 642 | 643 | 629 | 634 | -2.16% | 12,001,060 | - | +1.93% |
| 02/20 | 651 | 651 | 644 | 648 | -1.67% | 12,465,840 | - | +4.35% |
| 02/19 | 646 | 659 | 636 | 659 | +2.97% | 2,924,050 | - | +6.29% |
| 02/18 | 639 | 650 | 636 | 640 | +1.75% | 5,588,440 | - | +3.73% |
| 02/17 | 641 | 646 | 629 | 629 | -2.18% | 6,585,710 | - | +2.28% |
| 02/16 | 662 | 663 | 641 | 643 | -3.45% | 6,853,480 | - | +5.07% |
| 02/13 | 671 | 675 | 665 | 666 | -2.06% | 2,144,700 | - | +9.54% |
| 02/12 | 670 | 684 | 664 | 680 | +1.49% | 5,584,050 | - | +12.58% |
| 02/10 | 661 | 672 | 660 | 670 | +2.45% | 6,240,020 | - | +11.85% |
| 02/09 | 663 | 665 | 649 | 654 | +1.71% | 5,588,090 | - | +10.1% |
| 02/06 | 619 | 643 | 614 | 643 | +2.72% | 4,052,320 | - | +9.17% |
| 02/05 | 628 | 633 | 620 | 626 | -0.16% | 2,780,800 | - | +7.19% |
| 02/04 | 615 | 627 | 608 | 627 | +2.62% | 3,123,830 | - | +7.92% |
| 02/03 | 600 | 612 | 598 | 611 | +4.44% | 3,446,200 | - | +5.89% |
| 02/02 | 605 | 606 | 584 | 585 | -2.17% | 3,286,250 | - | +2.09% |
| 01/30 | 592 | 598 | 589 | 598 | +1.18% | 1,523,740 | - | +4.73% |
| 01/29 | 586 | 593 | 580 | 591 | +1.2% | 4,135,450 | - | +4.05% |
| 01/28 | 585 | 586 | 579 | 584 | -0.17% | 2,245,520 | - | +3.36% |
| 01/27 | 580 | 588 | 575 | 585 | +0.69% | 4,023,400 | - | +3.91% |
| 01/26 | 590 | 593 | 580 | 581 | -3.17% | 6,965,840 | - | +3.75% |
| 01/23 | 593 | 603 | 593 | 600 | +1.18% | 2,980,670 | - | +7.53% |
| 01/22 | 599 | 601 | 590 | 593 | +1.02% | 3,184,730 | - | +6.85% |
| 01/21 | 599 | 599 | 586 | 587 | -3.45% | 8,865,330 | - | +6.34% |
| 01/20 | 610 | 610 | 604 | 608 | -0.49% | 1,973,540 | - | +10.75% |
| 01/19 | 615 | 615 | 604 | 611 | -0.49% | 2,961,100 | - | +11.9% |
| 01/16 | 612 | 617 | 609 | 614 | +0.66% | 2,815,800 | - | +13.28% |
| 01/15 | 595 | 611 | 595 | 610 | +2.52% | 4,095,580 | - | +13.38% |
| 01/14 | 588 | 595 | 582 | 595 | +2.59% | 5,838,210 | - | +11.21% |
| 01/13 | 580 | 582 | 574 | 580 | +3.57% | 8,826,350 | - | +9.02% |
| 01/09 | 555 | 563 | 552 | 560 | +2% | 4,397,200 | - | +5.86% |
| 01/08 | 551 | 553 | 545 | 549 | -1.96% | 3,369,900 | - | +4.17% |
| 01/07 | 557 | 560 | 552 | 560 | +0.54% | 11,612,120 | - | +6.46% |
| 01/06 | 547 | 558 | 547 | 557 | +2.96% | 6,129,950 | - | +6.3% |
| 01/06 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 845,716株（0.2%）-0.37%義務消失 |
| 01/05 | 534 | 541 | 534 | 541 | +2.46% | 2,337,630 | - | +3.64% |
| 01/05 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 2,362,716株（0.57%）再IN |
| 2025 |
| 12/30 | 530 | 533 | 527 | 528 | -0.56% | 2,098,390 | - | +1.54% |
| 12/29 | 529 | 532 | 525 | 531 | +0.76% | 2,139,150 | - | +2.51% |
| 12/26 | 530 | 530 | 525 | 527 | -0.19% | 1,735,890 | - | +1.93% |
| 12/25 | 530 | 530 | 525 | 528 | 0% | 1,438,420 | - | +2.52% |
| 12/24 | 532 | 535 | 526 | 528 | -0.75% | 1,508,800 | - | +3.13% |
| 12/23 | 530 | 535 | 528 | 532 | +1.14% | 1,346,110 | - | +4.31% |
| 12/22 | 531 | 533 | 526 | 526 | +0.77% | 2,543,050 | - | +3.34% |
| 12/19 | 517 | 525 | 516 | 522 | +1.36% | 2,564,420 | - | +2.96% |
| 12/18 | 516 | 520 | 514 | 515 | -0.96% | 3,816,560 | - | +1.78% |
| 12/17 | 520 | 522 | 513 | 520 | -0.19% | 5,575,520 | - | +3.17% |
| 12/16 | 538 | 538 | 520 | 521 | -2.62% | 4,638,720 | - | +3.78% |
| 12/15 | 529 | 536 | 528 | 535 | +1.71% | 4,260,660 | - | +7% |
| 12/12 | 517 | 526 | 515 | 526 | +2.53% | 3,921,690 | - | +5.62% |
| 12/11 | 521 | 522 | 512 | 513 | -0.58% | 2,166,860 | - | +3.43% |
| 12/10 | 516 | 518 | 513 | 516 | -0.19% | 1,423,990 | - | +4.45% |
| 12/09 | 521 | 522 | 517 | 517 | -0.58% | 5,875,710 | - | +5.08% |
| 12/09 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 2,138,069株（0.49%）-0.01%義務消失 |
| 12/08 | 522 | 523 | 518 | 520 | -0.19% | 2,228,290 | - | +6.12% |
| 12/08 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 2,187,039株（0.5%）再IN |
| 12/05 | 520 | 524 | 515 | 521 | -0.19% | 2,931,600 | - | +6.76% |
| 12/04 | 511 | 522 | 509 | 522 | +1.95% | 4,308,220 | - | +7.63% |
| 12/03 | 519 | 519 | 510 | 512 | -1.35% | 2,466,140 | - | +6% |
| 12/02 | 518 | 523 | 513 | 519 | +1.76% | 5,089,030 | - | +7.9% |
| 12/01 | 509 | 518 | 508 | 510 | +0.79% | 7,116,470 | - | +6.69% |
| 11/28 | 502 | 507 | 501 | 506 | +0.6% | 1,464,370 | - | +6.3% |
| 11/27 | 507 | 511 | 502 | 503 | +0.2% | 1,793,380 | - | +6.12% |
| 11/26 | 491 | 503 | 491 | 502 | +3.08% | 8,828,330 | - | +6.36% |
| 11/25 | 491 | 492 | 482 | 487 | +0.41% | 3,347,200 | - | +3.62% |
| 11/21 | 476 | 487 | 475 | 485 | +1.04% | 4,836,310 | - | +3.41% |
| 11/20 | 487 | 487 | 480 | 480 | +1.48% | 2,192,510 | - | +2.78% |
| 11/19 | 476 | 482 | 471 | 473 | -0.42% | 2,321,370 | - | +1.5% |
| 11/18 | 485 | 488 | 475 | 475 | -3.26% | 1,937,590 | - | +2.15% |
| 11/17 | 492 | 497 | 487 | 491 | +0.82% | 2,388,730 | - | +5.82% |
| 11/14 | 482 | 491 | 482 | 487 | -0.2% | 4,595,690 | - | +5.18% |
| 11/13 | 485 | 491 | 485 | 488 | +1.67% | 5,037,970 | - | +5.63% |
| 11/12 | 472 | 482 | 472 | 480 | +2.13% | 2,295,630 | - | +4.12% |
| 11/11 | 475 | 476 | 468 | 470 | -0.21% | 2,157,420 | - | +2.17% |
| 11/10 | 470 | 473 | 469 | 471 | +0.64% | 1,538,180 | - | +2.39% |
| 11/07 | 470 | 472 | 464 | 468 | -1.06% | 1,910,110 | - | +1.96% |
| 11/07 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 0株（0%）-1%義務消失 |
| 11/06 | 466 | 474 | 466 | 473 | +1.94% | 1,629,700 | - | +3.05% |
| 11/05 | 466 | 467 | 451 | 464 | -1.07% | 4,042,570 | - | +1.09% |
| 11/05 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 4,218,702株（1%）-3.63% |
| 11/04 | 468 | 474 | 450 | 469 | +0.21% | 2,542,870 | - | +2.18% |
| 11/04 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 19,275,292株（4.63%）+3.92% |
| 11/04 | （空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.52%義務消失 |
| 10/31 | 469 | 471 | 465 | 468 | -0.21% | 1,888,110 | - | +1.96% |
| 10/31 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 2,996,272株（0.71%）+0.02% |
| 10/30 | 465 | 469 | 463 | 469 | +1.96% | 5,025,530 | - | +2.18% |
| 10/30 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 2,885,312株（0.69%）再IN |
| 10/29 | 462 | 463 | 457 | 460 | -0.43% | 1,380,830 | - | +0.22% |
| 10/29 | （空売り報告）JPM Securities Japan Co Ltd. 2,155,623株（0.52%）再IN |
| 10/28 | 460 | 463 | 459 | 462 | +0.43% | 2,030,080 | - | +0.65% |
| 10/27 | 458 | 463 | 457 | 460 | +1.77% | 3,542,270 | - | +0.44% |
| 10/24 | 457 | 457 | 452 | 452 | -0.44% | 3,696,290 | - | -1.31% |
| 10/23 | 456 | 457 | 453 | 454 | -0.66% | 2,825,730 | - | -0.87% |
| 10/22 | 457 | 461 | 457 | 457 | -0.22% | 2,190,170 | - | -0.22% |
| 10/21 | 464 | 466 | 458 | 458 | -0.22% | 3,326,790 | - | 0% |
| 10/20 | 449 | 461 | 446 | 459 | +3.61% | 2,110,030 | - | +0.44% |
| 10/17 | 446 | 449 | 441 | 443 | -2.21% | 6,756,430 | - | -3.06% |
| 10/16 | 456 | 457 | 452 | 453 | +0.44% | 1,918,850 | - | -1.09% |
| 10/15 | 448 | 451 | 445 | 451 | +1.58% | 1,853,310 | - | -1.53% |
| 10/14 | 445 | 449 | 440 | 444 | -1.99% | 5,422,560 | - | -2.84% |
| 10/10 | 462 | 463 | 452 | 453 | -2.37% | 3,027,310 | - | -1.09% |
| 10/09 | 466 | 468 | 462 | 464 | 0% | 1,871,290 | - | +1.53% |
| 10/08 | 458 | 467 | 457 | 464 | +1.53% | 2,376,220 | - | +1.53% |
| 10/07 | 460 | 461 | 455 | 457 | -0.22% | 3,676,280 | - | +0.22% |
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。
