1619 NEXT FUNDS建設・資材(TOPIX-17)上場投信
NEXT FUNDS建設・資材(TOPIX-17)上場投信（1619）のイベントチャート
2026/06/16～2026/11/11
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 11/11 | 42,510 | 42,870 | 42,480 | 42,870 | +0.85% | 348 | - | -0.74% |
| 11/10 | 41,960 | 42,550 | 41,960 | 42,510 | +3.41% | 218 | - | -1.77% |
| 11/09 | 40,640 | 41,450 | 40,570 | 41,110 | +2.93% | 1,377 | - | -5.21% |
| 11/06 | 40,560 | 40,560 | 39,800 | 39,940 | -6.27% | 6,195 | - | -8.25% |
| 11/05 | 43,230 | 43,250 | 42,250 | 42,610 | +0.42% | 2,814 | - | -2.57% |
| 11/04 | 42,850 | 43,140 | 41,490 | 42,430 | -0.68% | 819 | - | -3.11% |
| 11/02 | 42,720 | 42,990 | 42,670 | 42,720 | +0.07% | 84 | - | -2.66% |
| 10/30 | 43,290 | 43,290 | 42,490 | 42,690 | -1.55% | 1,066 | - | -2.92% |
| 10/29 | 43,260 | 43,490 | 42,910 | 43,360 | -0.07% | 73 | - | -1.6% |
| 10/28 | 43,800 | 43,940 | 43,300 | 43,390 | +0.21% | 105 | - | -1.65% |
| 10/27 | 43,380 | 43,380 | 43,130 | 43,300 | +0.56% | 80 | - | -1.98% |
| 10/26 | 42,900 | 43,150 | 42,540 | 43,060 | +0.37% | 137 | - | -2.63% |
| 10/23 | 42,620 | 42,900 | 42,060 | 42,900 | +0.23% | 1,055 | - | -3.07% |
| 10/22 | 43,120 | 43,360 | 42,680 | 42,800 | -1.43% | 213 | - | -3.4% |
| 10/21 | 43,440 | 43,440 | 43,120 | 43,420 | +1.5% | 343 | - | -2.09% |
| 10/20 | 43,750 | 43,750 | 42,780 | 42,780 | -2.13% | 226 | - | -3.62% |
| 10/19 | 43,120 | 43,710 | 42,970 | 43,710 | +0.44% | 2,948 | - | -1.72% |
| 10/16 | 43,180 | 43,520 | 43,170 | 43,520 | +1.8% | 410 | - | -2.23% |
| 10/15 | 43,560 | 43,570 | 42,520 | 42,750 | -3.13% | 1,545 | - | -4.11% |
| 10/14 | 44,380 | 44,380 | 44,060 | 44,130 | -0.27% | 1,289 | - | -1.19% |
| 10/13 | 44,040 | 44,360 | 43,900 | 44,250 | -0.36% | 147 | - | -0.97% |
| 10/09 | 44,250 | 44,540 | 44,030 | 44,410 | -0.52% | 373 | - | -0.64% |
| 10/08 | 45,000 | 45,000 | 44,220 | 44,640 | -1.22% | 1,003 | - | -0.27% |
| 10/07 | 45,160 | 45,660 | 45,080 | 45,190 | -0.02% | 276 | - | +0.89% |
| 10/06 | 44,930 | 45,300 | 44,930 | 45,200 | +0.36% | 111 | - | +0.92% |
| 10/05 | 45,240 | 45,240 | 44,870 | 45,040 | +0.4% | 95 | - | +0.54% |
| 10/02 | 44,880 | 45,120 | 44,690 | 44,860 | -0.66% | 134 | - | +0.12% |
| 10/01 | 45,100 | 45,160 | 44,560 | 45,160 | +0.2% | 149 | - | +0.74% |
| 09/30 | 44,060 | 45,080 | 44,060 | 45,070 | +2.41% | 247 | - | +0.54% |
| 09/29 | 44,770 | 44,770 | 44,010 | 44,010 | -1.92% | 249 | - | -1.8% |
| 09/28 | 44,910 | 45,200 | 44,770 | 44,870 | +0.07% | 118 | - | +0.03% |
| 09/25 | 45,200 | 45,200 | 44,640 | 44,840 | -0.31% | 351 | - | +0.02% |
| 09/24 | 44,980 | 45,340 | 44,960 | 44,980 | +0.65% | 501 | - | +0.25% |
| 09/18 | 45,100 | 45,180 | 44,690 | 44,690 | -0.31% | 452 | - | -0.55% |
| 09/17 | 45,100 | 45,100 | 44,690 | 44,830 | +0.7% | 1,303 | - | -0.39% |
| 09/16 | 44,250 | 44,520 | 44,130 | 44,520 | +1.39% | 227 | - | -1.21% |
| 09/15 | 43,830 | 44,130 | 43,730 | 43,910 | -0.32% | 140 | - | -2.66% |
| 09/14 | 43,490 | 44,110 | 43,490 | 44,050 | +0.43% | 192 | - | -2.48% |
| 09/11 | 43,930 | 43,990 | 43,370 | 43,860 | -1.15% | 460 | - | -3.03% |
| 09/10 | 44,700 | 44,700 | 43,890 | 44,370 | -1.44% | 249 | - | -2.11% |
| 09/09 | 44,160 | 45,210 | 44,160 | 45,020 | +0.94% | 396 | - | -0.83% |
| 09/08 | 45,050 | 45,240 | 44,600 | 44,600 | -1.63% | 224 | - | -1.8% |
| 09/07 | 44,700 | 45,340 | 44,700 | 45,340 | +1.43% | 364 | - | -0.22% |
| 09/04 | 44,900 | 44,900 | 44,420 | 44,700 | +0.09% | 906 | - | -1.69% |
| 09/03 | 45,130 | 45,130 | 44,660 | 44,660 | +0.07% | 238 | - | -1.83% |
| 09/02 | 45,580 | 45,580 | 44,610 | 44,630 | -3.02% | 333 | - | -2% |
| 09/01 | 45,230 | 46,020 | 45,230 | 46,020 | +1.5% | 408 | - | +0.88% |
| 08/31 | 44,960 | 45,340 | 44,700 | 45,340 | +0.6% | 323 | - | -0.77% |
| 08/28 | 45,390 | 45,600 | 45,070 | 45,070 | -0.9% | 319 | - | -1.49% |
| 08/27 | 45,630 | 45,720 | 45,350 | 45,480 | +0.42% | 211 | - | -0.79% |
| 08/26 | （IR情報）13:00 NEXT FUNDS建設・資材(TOPIX-17)上場投信決算短信 | |||||||
| 08/26 | 45,550 | 45,550 | 45,180 | 45,290 | -0.18% | 186 | - | -1.36% |
| 08/25 | 45,210 | 45,370 | 44,990 | 45,370 | +0.51% | 519 | - | -1.31% |
| 08/24 | 44,910 | 45,310 | 44,780 | 45,140 | +0.8% | 365 | - | -1.91% |
| 08/21 | 45,010 | 45,010 | 44,530 | 44,780 | -0.71% | 184 | - | -2.94% |
| 08/20 | 44,670 | 45,100 | 44,350 | 45,100 | +2.2% | 1,811 | - | -2.61% |
| 08/19 | 45,420 | 45,420 | 44,100 | 44,130 | -3.77% | 657 | - | -4.97% |
| 08/18 | 47,050 | 47,050 | 45,830 | 45,860 | -1.8% | 736 | - | -1.65% |
| 08/17 | 46,590 | 46,850 | 46,410 | 46,700 | +0.62% | 540 | - | -0.18% |
| 08/14 | 46,190 | 46,550 | 46,050 | 46,410 | +0.17% | 594 | - | -1.04% |
| 08/13 | 46,000 | 46,330 | 46,000 | 46,330 | +1.67% | 557 | - | -1.48% |
| 08/12 | 45,650 | 45,660 | 45,230 | 45,570 | +0.2% | 525 | - | -3.49% |
| 08/10 | 45,810 | 45,810 | 45,100 | 45,480 | +0.02% | 631 | - | -4.19% |
| 08/07 | 46,210 | 46,210 | 45,390 | 45,470 | -1.86% | 582 | - | -4.68% |
| 08/06 | 46,350 | 46,560 | 45,740 | 46,330 | +0.43% | 277 | - | -3.35% |
| 08/05 | 46,200 | 46,250 | 45,860 | 46,130 | +1.34% | 206 | - | -4.12% |
| 08/04 | 45,300 | 45,580 | 45,010 | 45,520 | +0.69% | 249 | - | -5.73% |
| 08/03 | 45,380 | 45,440 | 44,200 | 45,210 | -1.72% | 2,659 | - | -6.76% |
| 07/31 | 45,990 | 46,690 | 45,310 | 46,000 | +1.57% | 1,711 | - | -5.51% |
| 07/30 | 45,780 | 46,140 | 45,110 | 45,290 | -1.31% | 506 | - | -7.28% |
| 07/29 | 47,110 | 47,120 | 45,200 | 45,890 | -1.33% | 2,384 | - | -6.39% |
| 07/28 | 47,220 | 47,220 | 46,300 | 46,510 | -2.88% | 971 | - | -5.43% |
| 07/27 | 47,440 | 47,890 | 47,100 | 47,890 | +2.11% | 407 | - | -2.98% |
| 07/24 | 47,090 | 47,090 | 46,640 | 46,900 | -0.76% | 195 | - | -5.19% |
| 07/23 | 47,450 | 47,520 | 47,220 | 47,260 | -0.04% | 179 | - | -4.77% |
| 07/22 | 47,230 | 47,940 | 47,230 | 47,280 | +1.13% | 301 | - | -4.96% |
| 07/21 | 46,700 | 47,140 | 46,410 | 46,750 | +0.52% | 441 | - | -6.2% |
| 07/17 | 47,900 | 47,900 | 45,830 | 46,510 | -3.27% | 1,715 | - | -6.94% |
| 07/16 | 48,480 | 48,590 | 48,000 | 48,080 | -2.22% | 233 | - | -3.89% |
| 07/15 | （IR情報）17:50 ETFの収益分配のお知らせ | |||||||
| 07/15 | 48,860 | 49,170 | 48,380 | 49,170 | +1.8% | 333 | - | -1.63% |
| 07/14 | 47,930 | 48,470 | 47,490 | 48,300 | -1.15% | 910 | - | -3.23% |
| 07/13 | （IR情報）9:40 ETFの収益分配金見込額のお知らせ | |||||||
| 07/13 | 49,970 | 50,160 | 48,700 | 48,860 | -1.87% | 1,859 | - | -2.04% |
| 07/10 | 49,350 | 50,150 | 49,350 | 49,790 | +0.63% | 2,134 | - | -0.01% |
| 07/09 | 49,450 | 49,740 | 49,320 | 49,480 | -0.4% | 799 | - | -0.52% |
| 07/08 | 50,580 | 50,580 | 49,660 | 49,680 | -2.76% | 802 | - | -0.02% |
| 07/07 | 52,390 | 52,390 | 50,860 | 51,090 | -1.41% | 875 | - | +2.96% |
| 07/06 | 51,600 | 52,190 | 51,510 | 51,820 | +0.84% | 607 | - | +4.74% |
| 07/03 | 51,010 | 51,390 | 50,270 | 51,390 | +0.12% | 431 | - | +4.15% |
| 07/02 | 50,600 | 51,330 | 50,090 | 51,330 | +1.22% | 690 | - | +4.18% |
| 07/01 | 50,850 | 51,120 | 50,470 | 50,710 | +0.5% | 1,156 | - | +3.16% |
| 06/30 | 50,820 | 50,870 | 50,000 | 50,460 | -0.08% | 398 | - | +2.84% |
| 06/29 | 50,410 | 50,830 | 49,500 | 50,500 | +0.72% | 528 | - | +3.03% |
| 06/26 | 49,640 | 50,460 | 49,640 | 50,140 | +0.1% | 331 | - | +2.46% |
| 06/25 | 50,900 | 50,900 | 50,000 | 50,090 | +0.74% | 862 | - | +2.62% |
| 06/24 | 49,320 | 50,100 | 47,920 | 49,720 | -0.06% | 593 | - | +2.14% |
| 06/23 | 51,700 | 51,700 | 49,750 | 49,750 | -2.55% | 879 | - | +2.46% |
| 06/22 | 50,570 | 51,150 | 50,450 | 51,050 | +0.91% | 190 | - | +5.3% |
| 06/19 | 50,880 | 51,380 | 50,450 | 50,590 | -0.51% | 435 | - | +4.66% |
| 06/18 | 50,330 | 51,000 | 50,330 | 50,850 | +1.09% | 773 | - | +5.37% |
| 06/17 | 49,940 | 50,480 | 49,890 | 50,300 | +1.37% | 998 | - | +4.33% |
| 06/16 | 50,440 | 50,440 | 49,560 | 49,620 | -1.25% | 737 | - | +2.85% |
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。
