ROA

NEXT FUNDS素材・化学(TOPIX-17)上場投信（1620）のイベントチャート

2026/03/06～2026/07/31

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
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%
05/28	38,790	38,790	38,000	38,780	+0.86%	780	-	+4.92%
05/27	38,500	39,070	38,450	38,450	+0.47%	666	-	+4.33%
05/26	38,500	38,650	38,020	38,270	+0.34%	433	-	+4.08%
05/25	37,990	38,510	37,820	38,140	+0.37%	682	-	+3.98%
05/22	37,340	38,000	37,200	38,000	+2.62%	694	-	+3.86%
05/21	37,170	37,300	36,850	37,030	+0.98%	757	-	+1.44%
05/20	36,630	36,880	36,200	36,670	-0.62%	337	-	+0.58%
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	37,530	37,530	36,730	36,900	-0.3%	466	-	+1.32%
05/18	37,400	37,500	36,890	37,010	-1.31%	407	-	+1.7%
05/15	38,490	38,490	37,280	37,500	-2.37%	522	-	+3.26%
05/14	38,080	38,680	38,080	38,410	+1.51%	772	-	+6.03%
05/13	37,950	38,160	37,460	37,840	-0.05%	270	-	+4.87%
05/12	37,600	37,860	37,310	37,860	+1.01%	597	-	+5.32%
05/11	37,190	37,490	37,160	37,480	+1.16%	344	-	+4.61%
05/08	36,830	37,070	36,730	37,050	+0.03%	686	-	+3.81%
05/07	37,440	37,510	36,660	37,040	+3.81%	1,470	-	+4.16%
05/01	36,000	36,000	35,480	35,680	-0.61%	194	-	+0.65%
04/30	35,660	36,000	35,460	35,900	-0.22%	690	-	+1.45%
04/28	35,730	35,990	35,700	35,980	+0.7%	555	-	+1.87%
04/27	35,460	35,860	35,180	35,730	+1.07%	396	-	+1.45%
04/24	35,510	35,680	35,310	35,350	+0.57%	88	-	+0.7%
04/23	35,570	35,700	34,950	35,150	-1.79%	735	-	+0.27%
04/22	35,850	35,870	35,560	35,790	-0.17%	255	-	+2.05%
04/21	36,360	36,470	35,850	35,850	-0.8%	2,366	-	+2.33%
04/20	36,200	36,200	35,900	36,140	+0.06%	321	-	+3.3%
04/17	36,780	36,780	36,070	36,120	-0.71%	179	-	+3.39%
04/16	36,500	36,540	36,000	36,380	+0.97%	226	-	+4.29%
04/15	36,010	36,350	35,920	36,030	+0.56%	612	-	+3.43%
04/14	36,290	36,290	35,800	35,830	-0.25%	236	-	+3.02%
04/13	35,720	35,920	35,540	35,920	+0.17%	527	-	+3.49%
04/10	36,270	36,270	35,760	35,860	+0.59%	105	-	+3.35%
04/09	36,110	36,200	35,650	35,650	-1.74%	499	-	+2.8%
04/08	36,190	36,280	35,720	36,280	+3.33%	669	-	+4.72%
04/07	35,890	35,890	35,010	35,110	-0.23%	390	-	+1.36%
04/06	34,730	35,580	34,730	35,190	+1%	154	-	+1.3%
04/03	34,690	34,860	34,650	34,840	+1.04%	118	-	+0.03%
04/02	35,410	35,410	34,440	34,480	-1.29%	217	-	-1.21%
04/01	34,820	34,990	34,410	34,930	+2.86%	285	-	-0.17%
03/31	33,750	34,010	33,550	33,960	+0.5%	44	-	-3.11%
03/30	33,030	33,800	33,000	33,790	-1.4%	459	-	-3.84%
03/27	33,860	34,320	33,810	34,270	+0.41%	99	-	-2.74%
03/26	34,270	34,520	33,970	34,130	-0.23%	286	-	-3.31%
03/25	34,180	34,520	34,120	34,210	+2.18%	869	-	-3.22%
03/24	33,790	33,820	33,250	33,480	+1.76%	196	-	-5.41%
03/23	32,790	33,140	32,380	32,900	-3.58%	662	-	-7.21%
03/19	34,850	34,890	34,110	34,120	-4.02%	450	-	-4.06%
03/18	34,940	35,560	34,940	35,550	+2.16%	178	-	-0.12%
03/17	35,140	35,330	34,800	34,800	+0.29%	143	-	-2.1%
03/16	34,800	34,970	34,560	34,700	-0.54%	203	-	-2.27%
03/13	34,610	35,060	34,440	34,890	+0.23%	372	-	-1.62%
03/12	34,830	34,920	34,570	34,810	-1.02%	311	-	-1.72%
03/11	35,160	35,500	35,100	35,170	+1.47%	571	-	-0.51%
03/10	34,730	34,980	34,400	34,660	+1.85%	364	-	-1.66%
03/09	33,480	34,030	32,780	34,030	-4.36%	1,068	-	-3.22%
03/06	35,100	35,580	34,890	35,580	+0.4%	161	-	+1.42%

NEXT FUNDS素材・化学(TOPIX-17)上場投信（1620）のイベントチャート

2026/03/06～2026/07/31

イベント情報＆株価推移

開示資料

決算

株式

チャート