| 2026 |
| 06/02 | 33,040 | 33,760 | 32,760 | 33,640 | +2.4% | 1,162 | - | -4.37% |
| 06/01 | 33,760 | 33,990 | 32,540 | 32,850 | -3.44% | 2,045 | - | -6.8% |
| 05/29 | 33,600 | 34,200 | 33,520 | 34,020 | -0.35% | 1,622 | - | -3.79% |
| 05/28 | 33,490 | 34,190 | 33,490 | 34,140 | -0.15% | 879 | - | -3.67% |
| 05/27 | 33,670 | 34,490 | 33,570 | 34,190 | +1.12% | 700 | - | -3.86% |
| 05/26 | 33,820 | 34,110 | 33,360 | 33,810 | -0.7% | 2,278 | - | -5.29% |
| 05/25 | 34,600 | 35,770 | 33,740 | 34,050 | -2.27% | 1,831 | - | -5.07% |
| 05/22 | 34,730 | 34,860 | 34,370 | 34,840 | -0.46% | 685 | - | -3.36% |
| 05/21 | 35,740 | 35,900 | 34,870 | 35,000 | -1.6% | 2,047 | - | -3.37% |
| 05/20 | 36,280 | 36,280 | 35,400 | 35,570 | -1.33% | 987 | - | -2.19% |
| 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 | 36,430 | 36,500 | 35,710 | 36,050 | +0.61% | 1,465 | - | -1.25% |
| 05/18 | 36,910 | 36,950 | 35,800 | 35,830 | -1.54% | 1,336 | - | -2.21% |
| 05/15 | 35,810 | 36,390 | 35,530 | 36,390 | +2.02% | 1,892 | - | -1.19% |
| 05/14 | 35,900 | 36,110 | 35,000 | 35,670 | -0.92% | 3,278 | - | -3.61% |
| 05/13 | 36,470 | 36,600 | 35,800 | 36,000 | -1.53% | 3,590 | - | -3.27% |
| 05/12 | 36,030 | 36,690 | 35,720 | 36,560 | +3.48% | 2,844 | - | -2.23% |
| 05/11 | 34,580 | 35,570 | 34,580 | 35,330 | +1.38% | 2,228 | - | -6.01% |
| 05/08 | 35,140 | 35,140 | 34,250 | 34,850 | -1.16% | 1,558 | - | -7.79% |
| 05/07 | 36,060 | 36,060 | 35,260 | 35,260 | -3.21% | 4,479 | - | -7.36% |
| 05/01 | 36,090 | 36,580 | 35,650 | 36,430 | +0.89% | 1,259 | - | -4.88% |
| 04/30 | 36,900 | 37,000 | 35,700 | 36,110 | -0.25% | 2,215 | - | -6.07% |
| 04/28 | 35,220 | 36,270 | 35,220 | 36,200 | +3.43% | 2,442 | - | -6.07% |
| 04/27 | 35,740 | 35,740 | 34,600 | 35,000 | -2.83% | 3,201 | - | -9.42% |
| 04/24 | 35,940 | 36,140 | 35,510 | 36,020 | +1.09% | 2,376 | - | -7.01% |
| 04/23 | 35,000 | 35,790 | 35,000 | 35,630 | +0.82% | 4,246 | - | -8.38% |
| 04/22 | 35,790 | 35,980 | 35,340 | 35,340 | -1.01% | 2,099 | - | -9.59% |
| 04/21 | 36,360 | 36,360 | 35,630 | 35,700 | -1.03% | 2,321 | - | -8.98% |
| 04/20 | 36,790 | 36,790 | 35,950 | 36,070 | -2.99% | 3,096 | - | -8.28% |
| 04/17 | 37,830 | 37,830 | 37,150 | 37,180 | -1.06% | 1,987 | - | -5.68% |
| 04/16 | 38,270 | 38,480 | 37,580 | 37,580 | -1.26% | 1,577 | - | -4.73% |
| 04/15 | 38,300 | 38,430 | 37,650 | 38,060 | -1.55% | 1,982 | - | -3.53% |
| 04/14 | 39,000 | 39,000 | 37,800 | 38,660 | -1.05% | 3,528 | - | -1.93% |
| 04/13 | 39,530 | 39,780 | 38,820 | 39,070 | +1.22% | 6,594 | - | -0.69% |
| 04/10 | 38,930 | 39,350 | 38,340 | 38,600 | -1.28% | 3,631 | - | -1.72% |
| 04/09 | 39,170 | 39,780 | 38,820 | 39,100 | -0.56% | 5,519 | - | -0.38% |
| 04/08 | 40,930 | 40,930 | 39,080 | 39,320 | -3.2% | 14,348 | - | +0.5% |
| 04/07 | 41,080 | 41,270 | 40,570 | 40,620 | -0.29% | 1,621 | - | +3.93% |
| 04/06 | 41,290 | 41,750 | 40,620 | 40,740 | -0.63% | 2,354 | - | +4.31% |
| 04/03 | 40,450 | 41,000 | 40,240 | 41,000 | +1.54% | 2,567 | - | +5.27% |
| 04/02 | 41,190 | 41,190 | 39,670 | 40,380 | -2.6% | 9,354 | - | +4.12% |
| 04/01 | 40,400 | 41,560 | 39,920 | 41,460 | +2.52% | 4,699 | - | +7.33% |
| 03/31 | 42,010 | 42,010 | 40,320 | 40,440 | -2.65% | 3,229 | - | +5.18% |
| 03/30 | 41,940 | 43,900 | 40,600 | 41,540 | +0.73% | 7,737 | - | +8.4% |
| 03/27 | 40,030 | 41,240 | 39,940 | 41,240 | +3.1% | 5,336 | - | +8.11% |
| 03/26 | 39,500 | 40,000 | 39,420 | 40,000 | +3.87% | 3,999 | - | +5.38% |
| 03/25 | 39,530 | 39,660 | 38,380 | 38,510 | -0.49% | 2,343 | - | +1.88% |
| 03/24 | 38,140 | 38,890 | 37,720 | 38,700 | +3.37% | 4,186 | - | +2.67% |
| 03/23 | 39,410 | 39,410 | 37,050 | 37,440 | -6% | 7,275 | - | -0.36% |
| 03/19 | 40,100 | 40,640 | 39,590 | 39,830 | -2.02% | 6,113 | - | +5.86% |
| 03/18 | 39,600 | 40,830 | 39,600 | 40,650 | +5.04% | 5,268 | - | +8.3% |
| 03/17 | 38,080 | 39,200 | 38,070 | 38,700 | +1.04% | 3,087 | - | +3.58% |
| 03/16 | 38,950 | 38,950 | 37,810 | 38,300 | -0.26% | 3,047 | - | +2.79% |
| 03/13 | 37,600 | 38,690 | 37,040 | 38,400 | +1.59% | 6,719 | - | +3.38% |
| 03/12 | 37,920 | 37,990 | 37,090 | 37,800 | +0.08% | 3,841 | - | +2.08% |
| 03/11 | 37,050 | 37,920 | 36,800 | 37,770 | +1.45% | 2,710 | - | +2.42% |
| 03/10 | 36,650 | 37,410 | 36,190 | 37,230 | +1.33% | 2,901 | - | +1.49% |
| 03/09 | 36,800 | 38,370 | 36,280 | 36,740 | -1.69% | 7,917 | - | +0.53% |
| 03/06 | 38,020 | 38,490 | 37,000 | 37,370 | -1.66% | 3,780 | - | +2.64% |
| 03/05 | 37,450 | 38,300 | 36,890 | 38,000 | +5.79% | 5,828 | - | +4.92% |
| 03/04 | 37,000 | 37,440 | 35,100 | 35,920 | -6.26% | 11,200 | - | -0.21% |
| 03/03 | 40,080 | 40,430 | 38,060 | 38,320 | -4.01% | 17,212 | - | +6.9% |
| 03/02 | 41,520 | 41,520 | 38,630 | 39,920 | +5% | 13,033 | - | +12.1% |
| 02/27 | 37,010 | 38,150 | 36,900 | 38,020 | +3.12% | 2,460 | - | +7.65% |
| 02/26 | 36,860 | 37,270 | 36,560 | 36,870 | +0.99% | 2,375 | - | +5.13% |
| 02/25 | （IR情報）13:00 NEXT FUNDSエネルギー資源(TOPIX-17)上場投信中間決算短信 |
| 02/25 | 37,030 | 37,030 | 35,920 | 36,510 | -1.4% | 3,538 | - | +4.72% |
| 02/24 | 37,500 | 37,500 | 36,400 | 37,030 | -0.46% | 2,670 | - | +6.75% |
| 02/20 | 37,390 | 37,390 | 36,700 | 37,200 | 0% | 6,836 | - | +7.84% |
| 02/19 | 36,980 | 37,230 | 36,570 | 37,200 | +1.95% | 2,675 | - | +8.44% |
| 02/18 | 36,400 | 36,490 | 35,820 | 36,490 | +1.11% | 902 | - | +6.98% |
| 02/17 | 36,300 | 36,370 | 35,850 | 36,090 | +0.7% | 2,168 | - | +6.42% |
| 02/16 | 36,080 | 36,290 | 35,670 | 35,840 | +0.2% | 2,985 | - | +6.38% |
| 02/13 | 38,300 | 38,300 | 35,550 | 35,770 | -7.38% | 9,692 | - | +6.9% |
| 02/12 | 38,180 | 38,810 | 37,990 | 38,620 | +2.77% | 5,871 | - | +16.24% |
| 02/10 | 36,900 | 37,580 | 36,900 | 37,580 | +3.41% | 3,140 | - | +14.18% |
| 02/09 | 37,570 | 37,570 | 36,180 | 36,340 | +0.47% | 4,468 | - | +11.46% |
| 02/06 | 35,260 | 36,170 | 35,050 | 36,170 | +2.18% | 2,337 | - | +11.85% |
| 02/05 | 36,150 | 37,400 | 34,950 | 35,400 | -0.28% | 2,962 | - | +10.37% |
| 02/04 | 34,500 | 35,610 | 34,390 | 35,500 | +4.41% | 3,002 | - | +11.48% |
| 02/03 | 33,640 | 34,040 | 33,490 | 34,000 | +3.22% | 1,257 | - | +7.59% |
| 02/02 | 34,190 | 34,190 | 32,780 | 32,940 | -2.52% | 5,960 | - | +4.83% |
| 01/30 | 33,860 | 34,260 | 33,260 | 33,790 | +1.38% | 4,606 | - | +8.01% |
| 01/29 | 32,470 | 33,380 | 32,030 | 33,330 | +2.33% | 5,040 | - | +7.14% |
| 01/28 | 32,610 | 32,800 | 32,220 | 32,570 | +0.28% | 3,421 | - | +5.26% |
| 01/28 | （空売り報告）個人 0株（0%）-0.76%義務消失 |
| 01/27 | 32,180 | 32,480 | 31,670 | 32,480 | +1% | 2,043 | - | +5.45% |
| 01/26 | 32,180 | 32,290 | 31,650 | 32,160 | -1.02% | 1,980 | - | +4.92% |
| 01/23 | 32,680 | 32,680 | 32,260 | 32,490 | -0.12% | 986 | - | +6.42% |
| 01/22 | 32,140 | 32,530 | 32,140 | 32,530 | +1.97% | 1,366 | - | +6.91% |
| 01/21 | 31,430 | 31,900 | 31,230 | 31,900 | +0.54% | 1,906 | - | +5.27% |
| 01/21 | （空売り報告）個人 400株（0.76%）新規 |
| 01/20 | 32,060 | 32,060 | 31,530 | 31,730 | -1.15% | 551 | - | +5.09% |
| 01/19 | 32,110 | 32,110 | 31,510 | 32,100 | -0.34% | 1,598 | - | +6.64% |
| 01/16 | 32,400 | 32,500 | 31,900 | 32,210 | -0.53% | 1,093 | - | +7.43% |
| 01/15 | 32,570 | 32,650 | 32,080 | 32,380 | +0.15% | 1,194 | - | +8.42% |
| 01/14 | 32,110 | 32,360 | 31,800 | 32,330 | +2.31% | 717 | - | +8.76% |
| 01/13 | 31,640 | 32,340 | 31,200 | 31,600 | +3.64% | 1,418 | - | +6.78% |
| 01/09 | 30,500 | 30,720 | 30,350 | 30,490 | +1.23% | 538 | - | +3.46% |
| 01/08 | 29,995 | 30,340 | 29,855 | 30,120 | +0.89% | 1,166 | - | +2.48% |
| 01/07 | 30,640 | 30,640 | 29,775 | 29,855 | -3.26% | 2,389 | - | +1.79% |
| 01/06 | 30,140 | 30,880 | 30,080 | 30,860 | +3.37% | 1,355 | - | +5.34% |
| 01/05 | 30,000 | 30,220 | 29,710 | 29,855 | +0.69% | 863 | - | +2.17% |
| 2025 |
| 12/30 | 29,050 | 29,855 | 29,050 | 29,650 | +0.34% | 726 | - | +1.58% |
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。
