| 2026 |
| 03/09 | 58,500 | 58,800 | 55,730 | 58,240 | -7.47% | 8,780 | - | -2.59% |
| 03/06 | 62,600 | 63,370 | 60,530 | 62,940 | -1.66% | 5,210 | - | +5.77% |
| 03/05 | 66,390 | 66,690 | 63,050 | 64,000 | +1.81% | 9,258 | - | +8.42% |
| 03/04 | 64,380 | 66,510 | 61,190 | 62,860 | -6.24% | 11,622 | - | +7.53% |
| 03/03 | 71,500 | 75,960 | 66,710 | 67,040 | -4.23% | 17,233 | - | +15.75% |
| 03/02 | 66,490 | 70,050 | 66,260 | 70,000 | +3.44% | 7,378 | - | +22.32% |
| 02/27 | 65,880 | 67,670 | 64,750 | 67,670 | +2.13% | 11,268 | - | +19.95% |
| 02/26 | 69,030 | 69,030 | 65,380 | 66,260 | -0.94% | 8,155 | - | +18.99% |
| 02/25 | （IR情報）13:00 NEXT FUNDS鉄鋼・非鉄(TOPIX-17)上場投信中間決算短信 |
| 02/25 | 66,310 | 67,080 | 64,320 | 66,890 | +2.42% | 13,075 | - | +21.66% |
| 02/24 | 61,270 | 65,310 | 61,270 | 65,310 | +6.8% | 5,248 | - | +20.35% |
| 02/20 | 60,470 | 61,230 | 59,890 | 61,150 | +1.06% | 2,876 | - | +14.04% |
| 02/19 | 59,550 | 60,530 | 59,440 | 60,510 | +2.59% | 2,330 | - | +13.93% |
| 02/18 | 57,610 | 59,030 | 57,420 | 58,980 | +2.68% | 1,621 | - | +12.12% |
| 02/17 | 58,380 | 58,400 | 56,740 | 57,440 | -1.17% | 1,913 | - | +10.18% |
| 02/16 | 59,420 | 59,420 | 57,840 | 58,120 | +0.28% | 3,686 | - | +12.48% |
| 02/13 | 60,000 | 60,000 | 57,500 | 57,960 | -4.67% | 6,882 | - | +13.24% |
| 02/12 | 59,400 | 60,800 | 58,760 | 60,800 | +3.67% | 7,112 | - | +19.83% |
| 02/10 | 56,750 | 58,830 | 56,750 | 58,650 | +4.96% | 8,448 | - | +16.91% |
| 02/09 | 56,250 | 56,750 | 55,150 | 55,880 | +4.47% | 7,200 | - | +12.51% |
| 02/06 | 51,970 | 53,550 | 51,690 | 53,490 | +0.98% | 3,894 | - | +8.7% |
| 02/05 | 55,650 | 55,650 | 51,830 | 52,970 | -3.43% | 7,880 | - | +8.41% |
| 02/04 | 53,390 | 55,410 | 53,390 | 54,850 | +3.53% | 3,909 | - | +13.1% |
| 02/04 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 0株（0%）-2.16%義務消失 |
| 02/03 | 50,380 | 53,250 | 50,380 | 52,980 | +7.92% | 4,309 | - | +10.18% |
| 02/03 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 1,430株（2.16%）+0.35% |
| 02/02 | 49,570 | 51,460 | 49,010 | 49,090 | -2.93% | 3,991 | - | +2.78% |
| 02/02 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 1,178株（1.81%）-0.7% |
| 01/30 | 51,300 | 51,880 | 49,610 | 50,570 | -1.33% | 5,151 | - | +6.3% |
| 01/30 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 1,637株（2.51%）+1.12% |
| 01/29 | 52,030 | 52,030 | 50,030 | 51,250 | +0.43% | 2,938 | - | +8.31% |
| 01/29 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 909株（1.39%）+0.19% |
| 01/28 | 49,480 | 51,490 | 49,480 | 51,030 | +2.72% | 2,555 | - | +8.64% |
| 01/28 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 700株（1.2%）+0.62% |
| 01/27 | 49,330 | 49,710 | 48,590 | 49,680 | +0.73% | 1,009 | - | +6.61% |
| 01/27 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 354株（0.58%）-0.1% |
| 01/26 | 49,700 | 49,990 | 49,080 | 49,320 | -1.1% | 2,040 | - | +6.5% |
| 01/26 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 351株（0.68%）-0.07% |
| 01/23 | 50,350 | 50,430 | 49,450 | 49,870 | +0.34% | 1,426 | - | +8.31% |
| 01/22 | 50,190 | 50,190 | 49,140 | 49,700 | +0.57% | 1,242 | - | +8.53% |
| 01/22 | （空売り報告）JANE STREET SINGAPORE PTE. LIMITED 331株（0.75%）新規 |
| 01/21 | 48,000 | 49,520 | 47,270 | 49,420 | +1.69% | 2,191 | - | +8.4% |
| 01/20 | 49,360 | 49,360 | 48,060 | 48,600 | -0.92% | 1,718 | - | +7.15% |
| 01/19 | 49,200 | 49,200 | 47,930 | 49,050 | -0.16% | 3,006 | - | +8.55% |
| 01/16 | 48,800 | 49,130 | 48,100 | 49,130 | +1.32% | 1,522 | - | +9.17% |
| 01/15 | 48,120 | 48,700 | 47,850 | 48,490 | +1.36% | 1,056 | - | +8.19% |
| 01/14 | 47,510 | 47,840 | 47,150 | 47,840 | +1.42% | 1,329 | - | +7.22% |
| 01/13 | 47,970 | 47,990 | 46,710 | 47,170 | +2.83% | 1,891 | - | +6.17% |
| 01/09 | 46,430 | 46,430 | 45,000 | 45,870 | -0.09% | 1,472 | - | +3.64% |
| 01/08 | 47,040 | 47,040 | 45,800 | 45,910 | -1.96% | 1,356 | - | +4.05% |
| 01/07 | 47,010 | 47,400 | 46,600 | 46,830 | +0.6% | 1,472 | - | +6.52% |
| 01/06 | 46,820 | 46,820 | 46,000 | 46,550 | +0.93% | 1,993 | - | +6.28% |
| 01/05 | 45,500 | 46,300 | 45,180 | 46,120 | +3.71% | 1,743 | - | +5.68% |
| 2025 |
| 12/30 | 44,730 | 44,900 | 44,170 | 44,470 | -0.71% | 2,164 | - | +2.27% |
| 12/29 | 44,220 | 45,220 | 44,220 | 44,790 | +2.05% | 681 | - | +3.29% |
| 12/26 | 44,810 | 44,810 | 43,840 | 43,890 | -1.5% | 433 | - | +1.58% |
| 12/25 | 45,230 | 45,230 | 44,290 | 44,560 | -0.74% | 685 | - | +3.14% |
| 12/24 | 44,330 | 44,900 | 44,300 | 44,890 | +1.38% | 553 | - | +4.2% |
| 12/23 | 44,260 | 44,280 | 43,860 | 44,280 | +0.05% | 731 | - | +3.11% |
| 12/22 | 43,510 | 44,370 | 43,420 | 44,260 | +3.97% | 643 | - | +3.08% |
| 12/19 | 42,130 | 42,830 | 42,130 | 42,570 | +2.09% | 433 | - | -0.8% |
| 12/18 | 42,000 | 42,410 | 41,450 | 41,700 | -1.86% | 850 | - | -3.01% |
| 12/17 | 42,360 | 42,660 | 41,590 | 42,490 | -0.42% | 395 | - | -1.33% |
| 12/16 | 42,970 | 42,970 | 41,710 | 42,670 | -2.18% | 7,041 | - | -0.9% |
| 12/15 | 43,930 | 43,930 | 43,340 | 43,620 | -2.26% | 801 | - | +1.28% |
| 12/12 | 44,280 | 44,630 | 44,100 | 44,630 | +2.55% | 318 | - | +3.71% |
| 12/11 | 44,750 | 44,750 | 43,520 | 43,520 | -1.98% | 615 | - | +1.22% |
| 12/10 | 44,570 | 45,070 | 43,950 | 44,400 | -0.02% | 399 | - | +3.39% |
| 12/09 | 44,550 | 44,560 | 44,100 | 44,410 | -0.31% | 302 | - | +3.45% |
| 12/08 | 43,700 | 44,550 | 43,400 | 44,550 | +2.53% | 1,006 | - | +3.88% |
| 12/05 | 42,800 | 43,450 | 42,550 | 43,450 | +0.72% | 616 | - | +1.49% |
| 12/04 | 42,750 | 43,140 | 42,600 | 43,140 | +0.47% | 459 | - | +0.94% |
| 12/03 | 42,440 | 43,280 | 42,440 | 42,940 | +1.23% | 1,014 | - | +0.72% |
| 12/02 | 42,100 | 42,880 | 42,100 | 42,420 | +1.27% | 330 | - | -0.34% |
| 12/01 | 43,030 | 43,030 | 41,590 | 41,890 | -2.06% | 865 | - | -1.33% |
| 11/28 | 42,400 | 43,130 | 42,360 | 42,770 | +0.4% | 300 | - | +1.03% |
| 11/27 | 42,730 | 42,830 | 42,540 | 42,600 | +1.04% | 310 | - | +1.01% |
| 11/26 | 41,560 | 42,300 | 41,560 | 42,160 | +1.54% | 447 | - | +0.32% |
| 11/25 | 41,930 | 42,440 | 41,520 | 41,520 | +1.62% | 1,002 | - | -0.91% |
| 11/21 | 42,430 | 42,430 | 40,720 | 40,860 | -6.78% | 8,629 | - | -2.2% |
| 11/20 | 43,740 | 43,830 | 42,850 | 43,830 | +5.69% | 1,539 | - | +5.11% |
| 11/19 | 41,390 | 42,470 | 40,520 | 41,470 | 0% | 826 | - | -0.03% |
| 11/18 | 44,110 | 44,110 | 41,470 | 41,470 | -6.03% | 2,869 | - | +0.31% |
| 11/17 | 43,650 | 44,300 | 43,390 | 44,130 | +1.1% | 641 | - | +7.04% |
| 11/14 | 44,250 | 44,400 | 42,990 | 43,650 | -2.13% | 1,369 | - | +6.33% |
| 11/13 | 43,550 | 44,760 | 43,550 | 44,600 | +2.91% | 1,069 | - | +9.15% |
| 11/12 | 42,360 | 43,440 | 41,440 | 43,340 | +2.34% | 1,382 | - | +6.74% |
| 11/11 | 43,440 | 43,840 | 41,780 | 42,350 | -1.53% | 1,190 | - | +4.91% |
| 11/10 | 43,200 | 43,500 | 42,570 | 43,010 | +0.58% | 885 | - | +7.13% |
| 11/07 | 42,940 | 43,060 | 41,820 | 42,760 | -2.02% | 1,475 | - | +7.17% |
| 11/06 | 43,000 | 43,670 | 42,650 | 43,640 | +3.17% | 886 | - | +10.1% |
| 11/05 | 43,210 | 44,090 | 40,660 | 42,300 | -3.67% | 1,457 | - | +7.46% |
| 11/04 | 44,320 | 45,290 | 43,400 | 43,910 | +1.18% | 1,237 | - | +12.15% |
| 10/31 | 43,420 | 43,520 | 42,250 | 43,400 | +1.59% | 1,569 | - | +11.71% |
| 10/30 | 41,670 | 42,720 | 41,670 | 42,720 | +2.69% | 1,493 | - | +10.69% |
| 10/29 | 40,970 | 41,610 | 40,820 | 41,600 | +2.74% | 673 | - | +8.53% |
| 10/28 | 41,280 | 41,280 | 40,490 | 40,490 | -1.7% | 683 | - | +6.28% |
| 10/27 | 40,800 | 41,190 | 40,190 | 41,190 | +3.78% | 614 | - | +8.65% |
| 10/24 | 38,900 | 39,690 | 38,900 | 39,690 | +2.14% | 388 | - | +5.29% |
| 10/23 | 38,520 | 38,890 | 38,340 | 38,860 | +0.23% | 378 | - | +3.54% |
| 10/22 | 39,130 | 39,130 | 37,850 | 38,770 | -0.39% | 399 | - | +3.55% |
| 10/21 | 39,650 | 39,650 | 38,550 | 38,920 | -0.36% | 825 | - | +4.2% |
| 10/20 | 38,960 | 39,060 | 38,490 | 39,060 | +1.45% | 916 | - | +4.87% |
| 10/17 | 39,000 | 39,000 | 38,340 | 38,500 | -0.77% | 269 | - | +3.71% |
| 10/16 | 39,190 | 39,190 | 38,500 | 38,800 | +0.86% | 405 | - | +4.85% |
| 10/15 | 38,090 | 38,580 | 37,880 | 38,470 | +1.56% | 781 | - | +4.2% |
| 10/14 | 37,940 | 39,150 | 37,600 | 37,880 | -1.97% | 1,019 | - | +2.89% |
| 10/10 | 39,310 | 39,310 | 38,500 | 38,640 | -2.69% | 1,055 | - | +5.24% |
| 10/09 | 39,300 | 39,730 | 39,080 | 39,710 | +2.08% | 780 | - | +8.6% |
| 10/08 | 38,350 | 38,980 | 37,960 | 38,900 | +1.97% | 474 | - | +6.95% |
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。
