| 2026 |
| 05/29 | 48,800 | 49,690 | 48,700 | 49,590 | +2.14% | 888 | - | +2.27% |
| 05/28 | 48,550 | 48,990 | 48,100 | 48,550 | +0.17% | 825 | - | +0.32% |
| 05/27 | 49,400 | 49,910 | 48,460 | 48,470 | -1.32% | 1,686 | - | +0.26% |
| 05/26 | 48,740 | 49,570 | 48,350 | 49,120 | +1.11% | 975 | - | +1.67% |
| 05/25 | 47,590 | 49,390 | 47,590 | 48,580 | +3.54% | 1,536 | - | +0.69% |
| 05/22 | 47,510 | 47,510 | 46,920 | 46,920 | +0.23% | 778 | - | -2.69% |
| 05/21 | 46,910 | 47,290 | 46,810 | 46,810 | +0.36% | 986 | - | -3% |
| 05/20 | 47,500 | 47,500 | 46,170 | 46,640 | -2.55% | 1,254 | - | -3.47% |
| 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 | 47,650 | 48,450 | 47,650 | 47,860 | +0.76% | 1,930 | - | -1.08% |
| 05/18 | 48,610 | 49,160 | 47,270 | 47,500 | -2.26% | 1,475 | - | -1.9% |
| 05/15 | 49,470 | 50,060 | 48,360 | 48,600 | -2.21% | 2,796 | - | +0.47% |
| 05/14 | 50,800 | 51,310 | 49,700 | 49,700 | -2.74% | 1,335 | - | +2.92% |
| 05/13 | 51,740 | 51,740 | 50,800 | 51,100 | -1.18% | 2,244 | - | +6.09% |
| 05/12 | 50,900 | 51,970 | 50,620 | 51,710 | +2.62% | 3,214 | - | +7.77% |
| 05/11 | 49,870 | 50,420 | 49,820 | 50,390 | +1.16% | 1,255 | - | +5.41% |
| 05/08 | 49,300 | 49,820 | 49,080 | 49,810 | +0.32% | 739 | - | +4.61% |
| 05/07 | 49,310 | 49,990 | 49,070 | 49,650 | +4.53% | 1,486 | - | +4.64% |
| 05/01 | 48,760 | 48,760 | 47,500 | 47,500 | -2.34% | 804 | - | +0.36% |
| 04/30 | 50,090 | 50,090 | 48,040 | 48,640 | -1.52% | 17,264 | - | +2.82% |
| 04/28 | 47,520 | 49,390 | 47,520 | 49,390 | +4.53% | 7,889 | - | +4.54% |
| 04/27 | 46,920 | 47,340 | 46,330 | 47,250 | +0.9% | 673 | - | +0.35% |
| 04/24 | 46,740 | 47,000 | 46,650 | 46,830 | -0.13% | 330 | - | -0.36% |
| 04/23 | 47,010 | 47,010 | 46,300 | 46,890 | -0.68% | 2,498 | - | -0.2% |
| 04/22 | 47,240 | 47,330 | 47,000 | 47,210 | -0.65% | 376 | - | +0.36% |
| 04/21 | 47,660 | 47,740 | 47,520 | 47,520 | +0.51% | 196 | - | +1.03% |
| 04/20 | 47,610 | 47,610 | 47,140 | 47,280 | +0.15% | 416 | - | +0.59% |
| 04/17 | 47,430 | 47,660 | 47,070 | 47,210 | -1.05% | 365 | - | +0.43% |
| 04/16 | 47,900 | 47,900 | 47,280 | 47,710 | +0.53% | 549 | - | +1.46% |
| 04/15 | 48,290 | 48,480 | 47,320 | 47,460 | -0.88% | 665 | - | +0.86% |
| 04/14 | 48,180 | 48,310 | 47,750 | 47,880 | -0.02% | 357 | - | +1.71% |
| 04/13 | 47,870 | 48,310 | 47,660 | 47,890 | -0.87% | 338 | - | +1.8% |
| 04/10 | 48,970 | 48,970 | 48,240 | 48,310 | +0.04% | 182 | - | +2.59% |
| 04/09 | 49,290 | 49,290 | 48,290 | 48,290 | -1.07% | 662 | - | +2.44% |
| 04/08 | 48,340 | 48,810 | 47,900 | 48,810 | +5.56% | 3,721 | - | +3.51% |
| 04/07 | 46,600 | 46,960 | 46,240 | 46,240 | -0.71% | 341 | - | -2.11% |
| 04/06 | 46,510 | 46,950 | 46,510 | 46,570 | -0.11% | 386 | - | -1.95% |
| 04/03 | 46,710 | 47,030 | 46,580 | 46,620 | +0.37% | 447 | - | -2.38% |
| 04/02 | 48,050 | 48,050 | 46,350 | 46,450 | -1.9% | 916 | - | -3.15% |
| 04/01 | 47,100 | 47,350 | 46,500 | 47,350 | +3.84% | 592 | - | -1.7% |
| 03/31 | 45,150 | 46,200 | 45,000 | 45,600 | -0.07% | 858 | - | -5.66% |
| 03/30 | 45,600 | 45,970 | 44,580 | 45,630 | -2.4% | 564 | - | -6.02% |
| 03/27 | 46,340 | 46,900 | 46,230 | 46,750 | -0.28% | 500 | - | -4.15% |
| 03/26 | 47,180 | 47,410 | 46,480 | 46,880 | -0.53% | 305 | - | -4.18% |
| 03/25 | 46,070 | 47,220 | 46,070 | 47,130 | +3.88% | 409 | - | -3.92% |
| 03/24 | 45,980 | 45,980 | 45,110 | 45,370 | +0.67% | 538 | - | -7.69% |
| 03/23 | 45,120 | 45,470 | 44,140 | 45,070 | -3.12% | 1,376 | - | -8.66% |
| 03/19 | 47,220 | 47,290 | 46,520 | 46,520 | -3.65% | 862 | - | -6.24% |
| 03/18 | 47,720 | 48,280 | 47,270 | 48,280 | +2.66% | 461 | - | -3.07% |
| 03/17 | 47,450 | 47,750 | 47,000 | 47,030 | +0.6% | 441 | - | -5.76% |
| 03/16 | 46,800 | 47,360 | 46,550 | 46,750 | -1.27% | 530 | - | -6.47% |
| 03/13 | 46,750 | 47,580 | 46,750 | 47,350 | -0.53% | 474 | - | -5.36% |
| 03/12 | 48,080 | 48,120 | 47,230 | 47,600 | -1.86% | 1,081 | - | -4.87% |
| 03/11 | 48,570 | 49,170 | 48,500 | 48,500 | +0.96% | 586 | - | -3.01% |
| 03/10 | 47,950 | 48,460 | 47,540 | 48,040 | +2.17% | 881 | - | -3.69% |
| 03/09 | 46,350 | 47,020 | 45,680 | 47,020 | -4.33% | 4,145 | - | -5.54% |
| 03/06 | 48,780 | 49,150 | 48,180 | 49,150 | -0.61% | 497 | - | -1.13% |
| 03/05 | 50,540 | 50,650 | 49,000 | 49,450 | +1.42% | 6,197 | - | -0.24% |
| 03/04 | 49,560 | 50,210 | 48,000 | 48,760 | -4.05% | 3,276 | - | -1.36% |
| 03/03 | 52,620 | 52,620 | 50,820 | 50,820 | -3.53% | 1,593 | - | +2.99% |
| 03/02 | 51,700 | 52,780 | 51,250 | 52,680 | -0.87% | 2,706 | - | +7.11% |
| 02/27 | 51,960 | 53,140 | 51,750 | 53,140 | +2.75% | 1,052 | - | +8.56% |
| 02/26 | 51,710 | 52,140 | 51,500 | 51,720 | +0.23% | 1,479 | - | +6.24% |
| 02/25 | （IR情報）13:00 NEXT FUNDS建設・資材(TOPIX-17)上場投信中間決算短信 |
| 02/25 | 52,010 | 52,010 | 51,260 | 51,600 | +0.14% | 1,006 | - | +6.46% |
| 02/24 | 51,290 | 51,750 | 50,640 | 51,530 | +1.04% | 3,791 | - | +6.7% |
| 02/20 | 50,910 | 51,030 | 50,550 | 51,000 | -0.35% | 490 | - | +5.98% |
| 02/19 | 50,600 | 51,180 | 50,380 | 51,180 | +1.15% | 1,057 | - | +6.71% |
| 02/18 | 50,490 | 51,000 | 50,140 | 50,600 | +1.24% | 759 | - | +5.89% |
| 02/17 | 49,200 | 50,000 | 49,200 | 49,980 | +0.64% | 553 | - | +4.98% |
| 02/16 | 50,400 | 50,420 | 49,330 | 49,660 | -0.94% | 990 | - | +4.75% |
| 02/13 | 51,660 | 51,660 | 49,950 | 50,130 | -3.43% | 2,204 | - | +6.18% |
| 02/12 | 51,560 | 51,980 | 51,340 | 51,910 | +1.09% | 2,201 | - | +10.48% |
| 02/10 | 51,130 | 51,500 | 50,460 | 51,350 | +1.38% | 2,445 | - | +9.96% |
| 02/09 | 50,370 | 50,750 | 49,760 | 50,650 | +3.43% | 2,815 | - | +9.16% |
| 02/06 | 48,170 | 49,030 | 47,910 | 48,970 | +1.87% | 2,072 | - | +6.22% |
| 02/05 | 48,120 | 48,120 | 47,210 | 48,070 | +1.33% | 847 | - | +4.77% |
| 02/04 | 46,700 | 47,520 | 46,570 | 47,440 | +1.32% | 583 | - | +3.84% |
| 02/03 | 46,000 | 46,830 | 45,910 | 46,820 | +3.31% | 651 | - | +2.86% |
| 02/02 | 45,960 | 46,320 | 45,180 | 45,320 | -0.26% | 1,240 | - | -0.11% |
| 01/30 | 45,570 | 45,570 | 45,050 | 45,440 | -0.09% | 1,112 | - | +0.36% |
| 01/29 | 45,220 | 45,620 | 44,660 | 45,480 | 0% | 915 | - | +0.67% |
| 01/28 | 45,540 | 45,630 | 45,370 | 45,480 | -1.26% | 2,277 | - | +0.9% |
| 01/27 | 45,470 | 46,060 | 45,400 | 46,060 | -1.05% | 3,482 | - | +2.46% |
| 01/26 | 46,370 | 46,550 | 45,800 | 46,550 | -0.68% | 701 | - | +3.9% |
| 01/23 | 46,570 | 47,100 | 46,570 | 46,870 | +0.13% | 625 | - | +5% |
| 01/22 | 46,980 | 46,980 | 46,340 | 46,810 | +0.86% | 1,092 | - | +5.23% |
| 01/21 | 46,010 | 46,470 | 45,690 | 46,410 | +0.02% | 428 | - | +4.68% |
| 01/20 | 47,060 | 47,150 | 46,400 | 46,400 | -1.76% | 955 | - | +5.07% |
| 01/19 | 47,190 | 47,230 | 46,500 | 47,230 | -0.06% | 1,105 | - | +7.31% |
| 01/16 | 46,840 | 47,260 | 46,700 | 47,260 | +0.55% | 842 | - | +7.86% |
| 01/15 | 46,730 | 47,170 | 46,600 | 47,000 | +0.64% | 771 | - | +7.74% |
| 01/14 | 46,470 | 46,720 | 46,170 | 46,700 | +0.89% | 557 | - | +7.58% |
| 01/13 | 47,030 | 47,030 | 45,600 | 46,290 | +3.03% | 1,451 | - | +7.1% |
| 01/09 | 45,000 | 45,000 | 44,300 | 44,930 | +0.49% | 501 | - | +4.37% |
| 01/08 | 44,440 | 44,900 | 44,400 | 44,710 | +0.4% | 713 | - | +4.15% |
| 01/07 | 44,500 | 44,610 | 44,130 | 44,530 | -0.27% | 398 | - | +3.97% |
| 01/06 | 44,410 | 44,690 | 44,090 | 44,650 | +1.69% | 961 | - | +4.42% |
| 01/05 | 43,970 | 44,120 | 43,730 | 43,910 | +1.46% | 2,492 | - | +2.92% |
| 2025 |
| 12/30 | 43,440 | 43,560 | 43,280 | 43,280 | -0.37% | 656 | - | +1.6% |
| 12/29 | 43,330 | 43,550 | 43,260 | 43,440 | +0.65% | 409 | - | +2.15% |
| 12/26 | 43,540 | 43,540 | 42,970 | 43,160 | -0.28% | 344 | - | +1.68% |
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。
