| 2024 |
| 04/30 | 38,490 | 38,720 | 38,350 | 38,540 | +0.52% | 244 | - | +1.78% |
| 04/26 | 38,000 | 38,340 | 37,770 | 38,340 | +0.84% | 172 | - | +1.34% |
| 04/25 | 38,060 | 38,250 | 37,930 | 38,020 | -0.71% | 87 | - | +0.54% |
| 04/24 | 38,270 | 38,290 | 38,130 | 38,290 | +0.05% | 61 | - | +1.28% |
| 04/23 | 38,120 | 38,330 | 38,060 | 38,270 | +0.68% | 111 | - | +1.3% |
| 04/22 | 37,440 | 38,010 | 37,440 | 38,010 | +2.98% | 109 | - | +0.69% |
| 04/19 | 37,070 | 37,200 | 36,800 | 36,910 | -1.26% | 794 | - | -2.1% |
| 04/18 | 37,250 | 37,430 | 37,100 | 37,380 | +0.19% | 68 | - | -0.86% |
| 04/17 | 37,430 | 37,520 | 37,180 | 37,310 | -0.4% | 50 | - | -0.96% |
| 04/16 | 37,500 | 37,620 | 37,380 | 37,460 | -1.42% | 72 | - | -0.48% |
| 04/15 | 37,990 | 38,020 | 37,860 | 38,000 | -0.26% | 81 | - | +1.05% |
| 04/12 | 37,820 | 38,190 | 37,820 | 38,100 | +0.79% | 304 | - | +1.44% |
| 04/11 | 37,790 | 37,830 | 37,540 | 37,800 | -0.53% | 70 | - | +0.77% |
| 04/10 | 37,960 | 38,110 | 37,960 | 38,000 | -0.37% | 50 | - | +1.39% |
| 04/09 | 38,180 | 38,180 | 37,980 | 38,140 | +0.34% | 63 | - | +1.91% |
| 04/08 | 37,730 | 38,100 | 37,730 | 38,010 | +0.85% | 574 | - | +1.72% |
| 04/05 | 37,470 | 37,690 | 37,350 | 37,690 | -0.03% | 34 | - | +0.96% |
| 04/04 | 37,650 | 37,880 | 37,590 | 37,700 | +0.4% | 83 | - | +1.07% |
| 04/03 | 37,360 | 37,630 | 37,200 | 37,550 | -0.13% | 369 | - | +0.72% |
| 04/02 | 38,080 | 38,240 | 37,520 | 37,600 | -0.56% | 149 | - | +0.89% |
| 04/01 | 38,080 | 38,190 | 37,810 | 37,810 | -0.71% | 134 | - | +1.45% |
| 03/29 | 38,100 | 38,100 | 37,900 | 38,080 | +1.09% | 79 | - | +2.18% |
| 03/28 | 38,160 | 39,550 | 36,650 | 37,670 | -1.26% | 240 | - | +1.16% |
| 03/27 | 38,040 | 38,200 | 37,870 | 38,150 | +0.82% | 196 | - | +2.48% |
| 03/26 | 37,560 | 37,850 | 37,450 | 37,840 | +0.4% | 114 | - | +1.74% |
| 03/25 | 37,690 | 37,950 | 37,690 | 37,690 | -0.61% | 448 | - | +1.41% |
| 03/22 | 37,930 | 37,930 | 37,640 | 37,920 | +0.42% | 91 | - | +2.12% |
| 03/21 | 37,710 | 37,960 | 37,650 | 37,760 | +0.27% | 321 | - | +1.77% |
| 03/19 | 37,440 | 37,700 | 37,270 | 37,660 | +0.56% | 112 | - | +1.52% |
| 03/18 | 37,220 | 37,460 | 37,150 | 37,450 | +1.55% | 407 | - | +1% |
| 03/15 | 36,790 | 37,070 | 36,790 | 36,880 | -0.22% | 296 | - | -0.52% |
| 03/14 | 36,500 | 36,980 | 36,500 | 36,960 | +1.15% | 222 | - | -0.35% |
| 03/13 | 36,760 | 36,780 | 36,400 | 36,540 | -0.03% | 201 | - | -1.56% |
| 03/12 | 36,550 | 36,550 | 36,200 | 36,550 | -0.19% | 459 | - | -1.65% |
| 03/11 | 36,560 | 36,620 | 36,300 | 36,620 | -0.57% | 329 | - | -1.56% |
| 03/08 | 36,700 | 37,200 | 36,450 | 36,830 | -0.16% | 400 | - | -1.09% |
| 03/07 | 37,480 | 37,500 | 36,880 | 36,890 | -0.27% | 353 | - | -0.98% |
| 03/06 | 36,810 | 36,990 | 36,810 | 36,990 | +0.79% | 272 | - | -0.74% |
| 03/05 | 36,560 | 36,740 | 36,380 | 36,700 | +0.22% | 341 | - | -1.54% |
| 03/04 | 36,930 | 36,930 | 36,550 | 36,620 | -1.27% | 347 | - | -1.77% |
| 03/01 | 37,440 | 37,440 | 36,900 | 37,090 | +0.3% | 163 | - | -0.55% |
| 02/29 | 37,190 | 37,190 | 36,760 | 36,980 | -0.54% | 204 | - | -0.84% |
| 02/28 | 37,260 | 37,270 | 37,080 | 37,180 | -0.19% | 71 | - | -0.35% |
| 02/27 | 38,310 | 38,310 | 37,250 | 37,250 | -0.96% | 91 | - | -0.18% |
| 02/26 | （IR情報）13:00 NEXT FUNDS食品(TOPIX-17)上場投信中間決算短信 |
| 02/26 | 37,790 | 37,920 | 37,600 | 37,610 | -0.48% | 123 | - | +0.81% |
| 02/22 | 37,570 | 37,800 | 37,570 | 37,790 | +1.15% | 156 | - | +1.35% |
| 02/21 | 37,010 | 37,510 | 37,010 | 37,360 | 0% | 43 | - | +0.26% |
| 02/20 | 37,400 | 37,510 | 37,270 | 37,360 | +0.05% | 327 | - | +0.27% |
| 02/19 | 37,040 | 37,350 | 37,040 | 37,340 | +0.65% | 159 | - | +0.19% |
| 02/16 | 37,360 | 37,360 | 36,800 | 37,100 | +0.51% | 102 | - | -0.45% |
| 02/15 | 37,210 | 37,210 | 36,750 | 36,910 | -0.78% | 177 | - | -0.97% |
| 02/14 | 37,170 | 37,420 | 37,000 | 37,200 | -0.91% | 75 | - | -0.2% |
| 02/13 | 37,410 | 37,720 | 37,240 | 37,540 | +0.81% | 71 | - | +0.81% |
| 02/09 | 37,370 | 37,370 | 37,150 | 37,240 | -0.08% | 83 | - | +0.15% |
| 02/08 | 37,330 | 37,430 | 37,050 | 37,270 | -0.11% | 32 | - | +0.38% |
| 02/07 | 37,420 | 37,450 | 37,180 | 37,310 | -1.01% | 82 | - | +0.69% |
| 02/06 | 37,770 | 37,770 | 37,600 | 37,690 | -0.05% | 53 | - | +1.93% |
| 02/05 | 37,890 | 37,890 | 37,520 | 37,710 | +0.8% | 57 | - | +2.22% |
| 02/02 | 37,780 | 37,780 | 37,370 | 37,410 | -0.24% | 92 | - | +1.67% |
| 02/01 | 37,250 | 37,600 | 37,250 | 37,500 | +0.35% | 40 | - | +2.15% |
| 01/31 | 37,130 | 37,370 | 37,050 | 37,370 | +0.65% | 43 | - | +2.05% |
| 01/30 | 37,290 | 37,380 | 37,130 | 37,130 | -0.11% | 1,056 | - | +1.65% |
| 01/29 | 36,870 | 37,250 | 36,870 | 37,170 | +0.81% | 130 | - | +1.97% |
| 01/26 | 37,000 | 37,010 | 36,700 | 36,870 | -0.38% | 152 | - | +1.39% |
| 01/25 | 36,800 | 37,110 | 36,800 | 37,010 | -0.03% | 48 | - | +2.04% |
| 01/24 | 37,480 | 37,480 | 36,930 | 37,020 | -1.2% | 117 | - | +2.32% |
| 01/23 | 37,310 | 37,670 | 37,310 | 37,470 | +0.56% | 154 | - | +3.75% |
| 01/22 | 37,080 | 37,270 | 37,050 | 37,260 | +0.7% | 62 | - | +3.36% |
| 01/19 | 37,300 | 37,320 | 36,890 | 37,000 | -0.4% | 112 | - | +2.76% |
| 01/18 | 37,050 | 37,310 | 37,050 | 37,150 | -0.16% | 22 | - | +3.27% |
| 01/17 | 37,450 | 37,610 | 37,210 | 37,210 | -0.21% | 26 | - | +3.6% |
| 01/16 | 37,620 | 37,620 | 37,290 | 37,290 | -0.61% | 58 | - | +3.94% |
| 01/15 | 37,390 | 37,590 | 37,320 | 37,520 | +0.46% | 494 | - | +4.68% |
| 01/12 | 37,300 | 37,490 | 37,190 | 37,350 | +0.48% | 217 | - | +4.38% |
| 01/11 | 37,200 | 37,330 | 37,070 | 37,170 | +0.57% | 313 | - | +4.03% |
| 01/10 | 36,590 | 36,960 | 36,590 | 36,960 | +1.59% | 116 | - | +3.57% |
| 01/09 | 36,390 | 36,400 | 36,180 | 36,380 | +0.75% | 84 | - | +2.07% |
| 01/05 | 36,200 | 36,200 | 35,980 | 36,110 | +0.5% | 53 | - | +1.36% |
| 01/04 | 35,610 | 35,990 | 35,500 | 35,930 | +1.64% | 184 | - | +0.84% |
| 2023 |
| 12/29 | 35,410 | 35,530 | 35,350 | 35,350 | -0.17% | 35 | - | -0.82% |
| 12/28 | 35,400 | 35,480 | 35,330 | 35,410 | -0.28% | 69 | - | -0.76% |
| 12/27 | 35,400 | 35,520 | 35,330 | 35,510 | +0.45% | 27 | - | -0.56% |
| 12/26 | 35,250 | 35,350 | 35,180 | 35,350 | +0.08% | 29 | - | -1.04% |
| 12/25 | 35,280 | 35,370 | 35,280 | 35,320 | +0.48% | 34 | - | -1.22% |
| 12/22 | 35,250 | 35,250 | 35,150 | 35,150 | +0.06% | 24 | - | -1.83% |
| 12/21 | 35,030 | 35,130 | 34,980 | 35,130 | -0.31% | 31 | - | -2.01% |
| 12/20 | 35,120 | 35,330 | 35,120 | 35,240 | +0.71% | 87 | - | -1.89% |
| 12/19 | 34,710 | 35,030 | 34,600 | 34,990 | +1.48% | 67 | - | -2.75% |
| 12/18 | 34,600 | 34,600 | 34,340 | 34,480 | -0.92% | 2,608 | - | -4.36% |
| 12/15 | 35,320 | 35,320 | 34,780 | 34,800 | -1.67% | 158 | - | -3.68% |
| 12/14 | 35,640 | 35,640 | 35,110 | 35,390 | -1.06% | 213 | - | -2.19% |
| 12/13 | 36,210 | 36,210 | 35,660 | 35,770 | -1.19% | 66 | - | -1.19% |
| 12/12 | 36,450 | 36,450 | 36,140 | 36,200 | +0.08% | 280 | - | -0.04% |
| 12/11 | 35,970 | 36,170 | 35,910 | 36,170 | +1.2% | 59 | - | -0.19% |
| 12/08 | 36,180 | 36,180 | 35,650 | 35,740 | -1.22% | 92 | - | -1.39% |
| 12/07 | 36,500 | 36,500 | 36,180 | 36,180 | -0.8% | 19 | - | -0.29% |
| 12/06 | 35,990 | 36,470 | 35,990 | 36,470 | +1.31% | 121 | - | +0.6% |
| 12/05 | 35,870 | 36,060 | 35,870 | 36,000 | -0.17% | 65 | - | -0.47% |
| 12/04 | 36,080 | 36,080 | 35,920 | 36,060 | -0.06% | 28 | - | -0.16% |
| 12/01 | 36,210 | 36,210 | 36,060 | 36,080 | +0.64% | 51 | - | +0.07% |
