イベントチャート

2025/08/13～2026/01/09

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
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%
10/07	37,850	39,150	37,850	38,150	+1.73%	1,123	-	+5.42%
10/06	38,050	38,050	37,250	37,500	+1.9%	734	-	+4.03%
10/03	36,390	36,800	36,350	36,800	-0.16%	80	-	+2.45%
10/02	36,300	37,000	36,200	36,860	+1.96%	409	-	+2.96%
10/01	36,650	36,650	35,940	36,150	-1.9%	218	-	+1.37%
09/30	37,030	37,030	36,650	36,850	-0.41%	349	-	+3.63%
09/29	36,480	37,160	36,360	37,000	+1.76%	595	-	+4.52%
09/26	37,100	37,150	36,360	36,360	-1.7%	654	-	+3.21%
09/25	36,380	36,990	36,380	36,990	+2.3%	719	-	+5.47%
09/24	35,730	36,300	35,630	36,160	+1.12%	304	-	+3.6%
09/22	35,710	36,050	35,710	35,760	-0.11%	214	-	+2.83%
09/19	36,270	36,270	35,370	35,800	-0.08%	293	-	+3.3%
09/18	35,820	35,880	35,530	35,830	+0.65%	369	-	+3.84%
09/17	36,470	36,470	35,600	35,600	-2.63%	593	-	+3.58%
09/16	36,540	36,620	36,130	36,560	+0.14%	263	-	+6.83%
09/12	36,680	36,690	36,360	36,510	+0.52%	481	-	+7.32%
09/11	35,900	36,640	35,900	36,320	+1.03%	551	-	+7.35%
09/10	35,690	36,000	35,690	35,950	+0.98%	507	-	+6.88%
09/09	36,830	36,830	35,500	35,600	-2.89%	877	-	+6.49%
09/08	36,350	36,660	36,110	36,660	+2.29%	244	-	+10.36%
09/05	35,960	36,130	35,670	35,840	+1.24%	741	-	+8.69%
09/04	35,430	36,050	35,360	35,400	+1.37%	320	-	+8.05%
09/03	34,790	35,340	34,760	34,920	+0.29%	561	-	+7.3%
09/02	34,630	34,880	34,360	34,820	+1.49%	233	-	+7.74%
09/01	34,480	34,480	34,030	34,310	-1.01%	1,825	-	+6.89%
08/29	34,300	34,710	34,290	34,660	+1.08%	300	-	+8.66%
08/28	33,730	34,290	33,560	34,290	+1.45%	289	-	+8.17%
08/27	33,580	33,800	33,460	33,800	+1.2%	93	-	+7.42%
08/26	（IR情報）13:00 NEXT FUNDS鉄鋼・非鉄(TOPIX-17)上場投信決算短信
08/26	33,450	33,600	33,120	33,400	-0.45%	246	-	+6.89%
08/25	33,490	33,700	33,400	33,550	+1.94%	631	-	+8.15%
08/22	33,100	33,150	32,800	32,910	+0.61%	199	-	+6.87%
08/21	32,400	32,830	32,230	32,710	+0.93%	384	-	+6.91%
08/20	32,230	32,630	32,010	32,410	-1.25%	639	-	+6.59%
08/19	33,120	33,120	32,560	32,820	-0.49%	69	-	+8.6%
08/18	32,790	33,110	32,790	32,980	+0.64%	80	-	+9.74%
08/15	32,060	32,770	31,960	32,770	+2.5%	252	-	+9.69%
08/14	32,400	32,400	31,940	31,970	-1.48%	187	-	+7.62%
08/13	32,250	32,500	32,160	32,450	+1.56%	471	-	+9.74%

1623 NEXT FUNDS鉄鋼・非鉄(TOPIX-17)上場投信

イベントチャート

2025/08/13～2026/01/09

イベント情報＆株価推移

開示資料

決算

株式

チャート