1620 NEXT FUNDS素材・化学(TOPIX-17)上場投信
NEXT FUNDS素材・化学(TOPIX-17)上場投信（1620）のイベントチャート
2026/05/29～2026/10/23
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 | ||||||||
| 10/23 | 36,690 | 36,790 | 36,170 | 36,790 | +0.22% | 228 | - | -1.16% |
| 10/22 | 37,680 | 37,680 | 36,650 | 36,710 | -0.73% | 209 | - | -1.25% |
| 10/21 | 37,480 | 37,480 | 36,980 | 36,980 | -0.05% | 49 | - | -0.39% |
| 10/20 | 37,790 | 37,790 | 37,000 | 37,000 | -1.96% | 126 | - | -0.24% |
| 10/19 | 37,570 | 37,780 | 37,270 | 37,740 | +0.13% | 80 | - | +1.89% |
| 10/16 | 37,810 | 37,870 | 37,690 | 37,690 | +0.69% | 80 | - | +1.94% |
| 10/15 | 38,270 | 38,270 | 37,150 | 37,430 | -2.14% | 155 | - | +1.35% |
| 10/14 | 38,090 | 38,390 | 37,940 | 38,250 | +0.66% | 80 | - | +3.66% |
| 10/13 | 37,950 | 38,000 | 37,600 | 38,000 | -0.47% | 153 | - | +3.15% |
| 10/09 | 37,680 | 38,190 | 37,610 | 38,180 | +1.25% | 60 | - | +3.72% |
| 10/08 | 37,960 | 37,970 | 37,710 | 37,710 | -1.9% | 116 | - | +2.49% |
| 10/07 | 38,500 | 38,520 | 38,300 | 38,440 | 0% | 102 | - | +4.49% |
| 10/06 | 38,110 | 38,440 | 37,730 | 38,440 | +0.95% | 1,866 | - | +4.62% |
| 10/05 | 37,530 | 38,080 | 37,530 | 38,080 | +2.56% | 250 | - | +3.76% |
| 10/02 | 37,180 | 37,220 | 37,020 | 37,130 | -0.77% | 71 | - | +1.28% |
| 10/01 | 37,240 | 37,420 | 36,990 | 37,420 | +0.54% | 130 | - | +2.06% |
| 09/30 | 36,460 | 37,220 | 36,460 | 37,220 | +2.03% | 275 | - | +1.56% |
| 09/29 | 36,670 | 36,670 | 35,520 | 36,480 | -0.33% | 55 | - | -0.46% |
| 09/28 | 36,890 | 37,080 | 36,560 | 36,600 | -0.76% | 237 | - | -0.21% |
| 09/25 | 36,670 | 36,990 | 36,670 | 36,880 | +0.27% | 826 | - | +0.56% |
| 09/24 | 36,340 | 36,780 | 36,340 | 36,780 | +1.04% | 172 | - | +0.18% |
| 09/18 | 36,410 | 36,490 | 36,160 | 36,400 | +0.28% | 74 | - | -1.01% |
| 09/17 | 36,580 | 36,590 | 36,180 | 36,300 | -0.22% | 75 | - | -1.48% |
| 09/16 | 35,830 | 36,380 | 35,730 | 36,380 | +2.51% | 126 | - | -1.48% |
| 09/15 | 35,860 | 35,860 | 35,430 | 35,490 | -0.36% | 47 | - | -4.1% |
| 09/14 | 35,720 | 35,720 | 35,230 | 35,620 | +0.28% | 247 | - | -4% |
| 09/11 | 35,500 | 35,540 | 35,110 | 35,520 | -1.44% | 241 | - | -4.49% |
| 09/10 | 35,710 | 36,040 | 35,580 | 36,040 | +0.67% | 127 | - | -3.34% |
| 09/09 | 35,800 | 35,990 | 35,700 | 35,800 | -0.75% | 153 | - | -4.12% |
| 09/08 | 36,410 | 36,410 | 35,710 | 36,070 | -1.64% | 1,554 | - | -3.48% |
| 09/07 | 36,620 | 36,740 | 36,470 | 36,670 | +0.36% | 305 | - | -1.87% |
| 09/04 | 36,930 | 36,930 | 36,230 | 36,540 | -0.73% | 162 | - | -2.19% |
| 09/03 | 37,280 | 37,280 | 36,810 | 36,810 | -1.26% | 1,409 | - | -1.43% |
| 09/02 | 37,560 | 37,560 | 36,810 | 37,280 | -1.27% | 412 | - | -0.13% |
| 09/01 | 37,370 | 37,930 | 37,370 | 37,760 | +0.64% | 212 | - | +1.28% |
| 08/31 | 37,260 | 37,560 | 37,150 | 37,520 | +0.51% | 216 | - | +0.66% |
| 08/28 | 37,370 | 37,500 | 37,260 | 37,330 | -0.11% | 807 | - | +0.15% |
| 08/27 | 37,390 | 37,530 | 37,230 | 37,370 | +0.67% | 109 | - | +0.14% |
| 08/26 | （IR情報）13:00 NEXT FUNDS素材・化学(TOPIX-17)上場投信決算短信 | |||||||
| 08/26 | 37,200 | 37,240 | 37,010 | 37,120 | -0.22% | 59 | - | -0.62% |
| 08/25 | 37,340 | 37,340 | 36,960 | 37,200 | +0.49% | 116 | - | -0.52% |
| 08/24 | 37,270 | 37,270 | 37,020 | 37,020 | -0.48% | 129 | - | -1.1% |
| 08/21 | 37,110 | 37,790 | 36,920 | 37,200 | -0.03% | 149 | - | -0.77% |
| 08/20 | 37,160 | 37,210 | 36,920 | 37,210 | +1.81% | 212 | - | -0.97% |
| 08/19 | 37,160 | 37,470 | 36,520 | 36,550 | -3.43% | 619 | - | -2.89% |
| 08/18 | 38,380 | 38,380 | 37,600 | 37,850 | -0.89% | 124 | - | +0.36% |
| 08/17 | 38,620 | 38,620 | 37,970 | 38,190 | -0.24% | 906 | - | +1.17% |
| 08/14 | 38,020 | 38,600 | 38,010 | 38,280 | -0.1% | 201 | - | +1.38% |
| 08/13 | 38,440 | 38,660 | 38,240 | 38,320 | -0.21% | 152 | - | +1.46% |
| 08/12 | 38,180 | 38,400 | 38,120 | 38,400 | +1.13% | 305 | - | +1.6% |
| 08/10 | 38,050 | 38,180 | 37,680 | 37,970 | +0.77% | 751 | - | +0.31% |
| 08/07 | 37,510 | 37,730 | 37,310 | 37,680 | -0.66% | 1,683 | - | -0.58% |
| 08/06 | 37,740 | 37,930 | 37,530 | 37,930 | +1.31% | 1,006 | - | -0.05% |
| 08/05 | 37,210 | 37,440 | 36,810 | 37,440 | +2.55% | 540 | - | -1.46% |
| 08/04 | 36,180 | 36,510 | 35,690 | 36,510 | +1.22% | 178 | - | -4.04% |
| 08/03 | 35,930 | 36,130 | 35,340 | 36,070 | -0.99% | 500 | - | -5.41% |
| 07/31 | 36,710 | 37,070 | 36,040 | 36,430 | +0.83% | 981 | - | -4.72% |
| 07/30 | 36,000 | 36,470 | 36,000 | 36,130 | -0.82% | 263 | - | -5.75% |
| 07/29 | 36,150 | 36,650 | 35,870 | 36,430 | +0.75% | 255 | - | -5.19% |
| 07/28 | 36,960 | 37,070 | 36,160 | 36,160 | -3.73% | 853 | - | -6.12% |
| 07/27 | 37,500 | 37,560 | 37,110 | 37,560 | +0.16% | 1,126 | - | -2.82% |
| 07/24 | 37,680 | 37,680 | 37,300 | 37,500 | -2.29% | 451 | - | -3.12% |
| 07/23 | 38,450 | 38,550 | 38,150 | 38,380 | +0.42% | 67 | - | -1.04% |
| 07/22 | 38,520 | 38,810 | 38,190 | 38,220 | -0.16% | 722 | - | -1.55% |
| 07/21 | 38,210 | 38,310 | 37,790 | 38,280 | +0.47% | 224 | - | -1.46% |
| 07/17 | 38,140 | 38,300 | 37,150 | 38,100 | -0.81% | 1,169 | - | -2.02% |
| 07/16 | 38,810 | 39,010 | 38,400 | 38,410 | -2.46% | 393 | - | -1.2% |
| 07/15 | （IR情報）17:50 ETFの収益分配のお知らせ | |||||||
| 07/15 | 39,020 | 39,380 | 38,750 | 39,380 | +1.55% | 531 | - | +1.43% |
| 07/14 | 38,080 | 38,780 | 37,870 | 38,780 | +0.81% | 313 | - | +0.19% |
| 07/13 | （IR情報）9:40 ETFの収益分配金見込額のお知らせ | |||||||
| 07/13 | 39,040 | 39,350 | 38,380 | 38,470 | -0.52% | 372 | - | -0.41% |
| 07/10 | 38,220 | 38,990 | 38,220 | 38,670 | +0.6% | 165 | - | +0.28% |
| 07/09 | 38,450 | 38,550 | 38,170 | 38,440 | -0.34% | 128 | - | -0.27% |
| 07/08 | 38,880 | 39,000 | 38,490 | 38,570 | -1% | 282 | - | +0.03% |
| 07/07 | 39,880 | 39,920 | 38,960 | 38,960 | -2.31% | 1,024 | - | +0.98% |
| 07/06 | 39,460 | 39,880 | 39,120 | 39,880 | +1.94% | 421 | - | +3.42% |
| 07/03 | 38,470 | 39,170 | 38,350 | 39,120 | +0.51% | 290 | - | +1.53% |
| 07/02 | 39,080 | 39,120 | 38,740 | 38,920 | -0.46% | 2,081 | - | +0.99% |
| 07/01 | 38,850 | 39,100 | 38,520 | 39,100 | +0.88% | 129 | - | +1.47% |
| 06/30 | 38,880 | 38,940 | 38,430 | 38,760 | +0.31% | 477 | - | +0.66% |
| 06/29 | 38,550 | 38,720 | 38,140 | 38,640 | +0.23% | 315 | - | +0.39% |
| 06/26 | 38,800 | 38,930 | 38,200 | 38,550 | -1.13% | 678 | - | +0.21% |
| 06/25 | 39,030 | 39,040 | 38,760 | 38,990 | +1.72% | 147 | - | +1.41% |
| 06/24 | 38,220 | 39,480 | 37,900 | 38,330 | -1.24% | 1,018 | - | -0.1% |
| 06/23 | 39,470 | 39,470 | 38,710 | 38,810 | -1.47% | 1,228 | - | +1.33% |
| 06/22 | 39,000 | 39,500 | 38,950 | 39,390 | +1.03% | 219 | - | +3.05% |
| 06/19 | 39,560 | 39,800 | 38,910 | 38,990 | -1.04% | 1,174 | - | +2.26% |
| 06/18 | 39,600 | 39,850 | 39,280 | 39,400 | -0.05% | 848 | - | +3.49% |
| 06/17 | 38,980 | 39,420 | 38,670 | 39,420 | +1.52% | 215 | - | +3.66% |
| 06/16 | 39,250 | 39,250 | 38,830 | 38,830 | -0.97% | 381 | - | +2.27% |
| 06/15 | 39,290 | 39,290 | 38,680 | 39,210 | +3.48% | 901 | - | +3.38% |
| 06/12 | 37,510 | 38,000 | 37,500 | 37,890 | +2.21% | 616 | - | +0.08% |
| 06/11 | 35,940 | 37,070 | 35,870 | 37,070 | +1.53% | 386 | - | -2% |
| 06/10 | 36,520 | 36,950 | 36,180 | 36,510 | -0.84% | 287 | - | -3.47% |
| 06/09 | 36,980 | 37,220 | 36,470 | 36,820 | +0.03% | 604 | - | -2.57% |
| 06/08 | 37,010 | 37,650 | 36,510 | 36,810 | -3.64% | 936 | - | -2.5% |
| 06/05 | 38,540 | 38,540 | 37,900 | 38,200 | -1.55% | 296 | - | +1.27% |
| 06/04 | 38,800 | 38,840 | 38,270 | 38,800 | -0.82% | 341 | - | +3.13% |
| 06/03 | 38,280 | 39,380 | 38,280 | 39,120 | +1.8% | 821 | - | +4.36% |
| 06/02 | 38,880 | 39,010 | 37,580 | 38,430 | -1.91% | 517 | - | +2.96% |
| 06/01 | 39,350 | 39,350 | 38,690 | 39,180 | -0.31% | 519 | - | +5.27% |
| 05/29 | 38,860 | 39,640 | 38,820 | 39,300 | +1.34% | 378 | - | +5.97% |
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。
