| 2026 |
| 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% |
| 12/29 | 29,640 | 29,640 | 29,345 | 29,550 | -0.34% | 726 | - | +1.42% |
| 12/26 | 29,700 | 29,700 | 29,355 | 29,650 | +0.54% | 281 | - | +1.96% |
| 12/25 | 29,475 | 29,495 | 29,370 | 29,490 | +0.08% | 181 | - | +1.62% |
| 12/24 | 29,645 | 29,645 | 29,345 | 29,465 | -0.12% | 502 | - | +1.76% |
| 12/23 | 29,740 | 29,775 | 29,500 | 29,500 | +0.32% | 332 | - | +2.14% |
| 12/22 | 29,205 | 29,625 | 29,205 | 29,405 | +0.7% | 725 | - | +1.94% |
| 12/19 | 29,175 | 29,365 | 29,005 | 29,200 | +0.55% | 288 | - | +1.26% |
| 12/18 | 28,835 | 29,095 | 28,750 | 29,040 | +0.97% | 448 | - | +0.93% |
| 12/17 | 29,000 | 29,000 | 28,300 | 28,760 | -1.07% | 564 | - | +0.17% |
| 12/16 | 29,900 | 29,900 | 29,045 | 29,070 | -2.87% | 535 | - | +1.5% |
| 12/15 | 29,725 | 29,930 | 29,505 | 29,930 | +1.77% | 441 | - | +4.8% |
| 12/12 | 29,435 | 29,435 | 29,100 | 29,410 | +0.74% | 273 | - | +3.51% |
| 12/11 | 29,790 | 29,790 | 29,140 | 29,195 | -0.76% | 377 | - | +3.2% |
| 12/10 | 29,605 | 29,605 | 29,280 | 29,420 | +1.06% | 325 | - | +4.46% |
| 12/09 | 29,185 | 29,455 | 29,000 | 29,110 | -0.5% | 207 | - | +3.79% |
| 12/08 | 28,930 | 29,280 | 28,870 | 29,255 | +1.12% | 337 | - | +4.74% |
| 12/05 | 29,015 | 29,065 | 28,890 | 28,930 | -0.29% | 214 | - | +4.04% |
| 12/04 | 28,630 | 29,075 | 28,630 | 29,015 | +1.72% | 369 | - | +4.82% |
| 12/03 | 28,520 | 28,785 | 28,470 | 28,525 | +0.02% | 1,559 | - | +3.53% |
| 12/02 | 29,070 | 29,070 | 28,510 | 28,520 | -0.18% | 450 | - | +3.8% |
| 12/01 | 29,115 | 29,115 | 28,380 | 28,570 | -1.67% | 806 | - | +4.37% |
| 11/28 | 28,920 | 29,160 | 28,920 | 29,055 | +0.38% | 202 | - | +6.54% |
| 11/27 | 29,205 | 29,205 | 28,870 | 28,945 | -0.38% | 669 | - | +6.72% |
| 11/26 | 28,555 | 29,055 | 28,555 | 29,055 | +2.47% | 590 | - | +7.74% |
| 11/25 | 28,405 | 28,480 | 28,100 | 28,355 | +0.82% | 703 | - | +5.75% |
| 11/21 | 28,070 | 28,345 | 27,710 | 28,125 | -0.23% | 307 | - | +5.49% |
| 11/20 | 28,350 | 28,455 | 28,080 | 28,190 | +1.22% | 884 | - | +6.24% |
| 11/19 | 27,595 | 27,935 | 27,480 | 27,850 | +0.92% | 221 | - | +5.48% |
| 11/18 | 28,595 | 28,595 | 27,580 | 27,595 | -3.63% | 1,499 | - | +5.02% |
| 11/17 | 28,380 | 28,665 | 28,245 | 28,635 | -1.85% | 475 | - | +9.42% |
| 11/14 | 27,700 | 29,175 | 27,700 | 29,175 | +5.69% | 1,372 | - | +11.93% |
| 11/13 | 27,315 | 27,605 | 27,090 | 27,605 | +0.44% | 425 | - | +6.49% |
| 11/12 | 27,100 | 27,735 | 26,915 | 27,485 | +1.97% | 3,264 | - | +6.42% |
| 11/11 | 27,355 | 27,355 | 26,945 | 26,955 | -0.33% | 385 | - | +4.73% |
| 11/10 | 26,615 | 27,100 | 26,615 | 27,045 | +2.83% | 331 | - | +5.48% |
| 11/07 | 26,330 | 26,375 | 26,100 | 26,300 | -0.11% | 535 | - | +2.9% |
| 11/06 | 26,200 | 26,405 | 26,050 | 26,330 | +1.07% | 245 | - | +3.27% |
| 11/05 | 26,255 | 26,255 | 25,340 | 26,050 | -1.75% | 792 | - | +2.34% |
| 11/04 | 26,145 | 26,610 | 26,020 | 26,515 | +1.36% | 321 | - | +4.24% |
| 10/31 | 26,280 | 26,455 | 25,975 | 26,160 | -0.06% | 512 | - | +2.98% |
| 10/30 | 25,790 | 26,245 | 25,790 | 26,175 | +1.49% | 220 | - | +3.13% |
| 10/29 | 25,910 | 25,980 | 25,675 | 25,790 | -0.12% | 221 | - | +1.75% |
| 10/28 | 26,770 | 26,770 | 25,820 | 25,820 | -2.91% | 184 | - | +2.01% |
| 10/27 | 26,260 | 26,595 | 26,205 | 26,595 | +2.25% | 234 | - | +5.29% |
| 10/24 | 25,995 | 26,100 | 25,895 | 26,010 | +0.23% | 291 | - | +3.29% |
| 10/23 | 25,525 | 25,950 | 25,240 | 25,950 | +2.27% | 415 | - | +3.28% |
| 10/22 | 25,150 | 25,385 | 24,970 | 25,375 | +1.28% | 130 | - | +1.18% |
| 10/21 | 25,200 | 25,330 | 25,030 | 25,055 | -0.38% | 146 | - | +0.06% |
| 10/20 | 24,820 | 25,150 | 24,820 | 25,150 | +2.24% | 309 | - | +0.54% |
| 10/17 | 24,930 | 24,930 | 24,600 | 24,600 | -1.48% | 388 | - | -1.49% |
| 10/16 | 25,120 | 25,120 | 24,845 | 24,970 | +0.32% | 215 | - | +0.1% |
| 10/15 | 24,650 | 24,890 | 24,595 | 24,890 | +0.95% | 206 | - | -0.12% |
| 10/14 | 24,555 | 25,030 | 24,390 | 24,655 | -1.3% | 1,017 | - | -0.93% |
| 10/10 | 25,525 | 25,525 | 24,950 | 24,980 | -3.9% | 506 | - | +0.47% |
| 10/09 | 25,500 | 25,995 | 25,500 | 25,995 | +1.46% | 237 | - | +4.73% |
| 10/08 | 25,345 | 25,675 | 25,345 | 25,620 | +1.53% | 456 | - | +3.51% |
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。
