1623 NEXT FUNDS鉄鋼・非鉄(TOPIX-17)上場投信
NEXT FUNDS鉄鋼・非鉄(TOPIX-17)上場投信（1623）のイベントチャート
2026/04/21～2026/09/15
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 | ||||||||
| 09/15 | 60,430 | 61,710 | 60,210 | 60,850 | -0.94% | 906 | - | -7.04% |
| 09/14 | 61,720 | 61,800 | 60,350 | 61,430 | -2.06% | 1,133 | - | -6.5% |
| 09/11 | 63,010 | 63,240 | 62,090 | 62,720 | -3.51% | 1,217 | - | -4.72% |
| 09/10 | 65,330 | 65,700 | 63,540 | 65,000 | -2.01% | 1,284 | - | -1.29% |
| 09/09 | 62,600 | 66,520 | 62,550 | 66,330 | +5.2% | 1,605 | - | +0.68% |
| 09/08 | 64,540 | 65,510 | 63,000 | 63,050 | -2.44% | 834 | - | -4.02% |
| 09/07 | 64,620 | 65,890 | 64,610 | 64,630 | +1.59% | 2,146 | - | -1.36% |
| 09/04 | 63,390 | 64,100 | 63,310 | 63,620 | +0.9% | 387 | - | -2.62% |
| 09/03 | 63,960 | 64,450 | 62,980 | 63,050 | -1.02% | 1,136 | - | -3.01% |
| 09/02 | 65,810 | 65,810 | 63,700 | 63,700 | -5.19% | 1,636 | - | -1.55% |
| 09/01 | 66,580 | 67,220 | 66,150 | 67,190 | +0.52% | 880 | - | +4.25% |
| 08/31 | 64,520 | 67,000 | 64,290 | 66,840 | +0.48% | 1,048 | - | +4.14% |
| 08/28 | 66,680 | 67,420 | 66,240 | 66,520 | -0.24% | 1,300 | - | +3.92% |
| 08/27 | 67,460 | 67,700 | 65,890 | 66,680 | -0.16% | 1,228 | - | +4.41% |
| 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 | 66,510 | 67,000 | 65,700 | 66,790 | +0.78% | 979 | - | +4.91% |
| 08/25 | 64,100 | 66,340 | 64,100 | 66,270 | +2.54% | 1,472 | - | +4.51% |
| 08/24 | 65,100 | 65,910 | 64,290 | 64,630 | -0.46% | 723 | - | +2.44% |
| 08/21 | 63,690 | 65,400 | 63,690 | 64,930 | -0.72% | 1,168 | - | +3.14% |
| 08/20 | 65,410 | 65,930 | 64,100 | 65,400 | +1.54% | 1,175 | - | +3.94% |
| 08/19 | 65,530 | 66,390 | 63,240 | 64,410 | -7.31% | 2,495 | - | +2.59% |
| 08/18 | 70,340 | 72,600 | 68,800 | 69,490 | -0.97% | 4,716 | - | +10.8% |
| 08/17 | 68,450 | 70,170 | 67,480 | 70,170 | +4.03% | 2,773 | - | +12.25% |
| 08/14 | 68,760 | 68,860 | 66,610 | 67,450 | -0.46% | 2,051 | - | +8.44% |
| 08/13 | 68,100 | 69,500 | 67,430 | 67,760 | +0.24% | 2,872 | - | +9.36% |
| 08/12 | 66,400 | 67,700 | 64,690 | 67,600 | +1.14% | 3,391 | - | +9.4% |
| 08/10 | 65,200 | 67,390 | 64,900 | 66,840 | +3.44% | 7,690 | - | +8.19% |
| 08/07 | 63,200 | 64,990 | 61,400 | 64,620 | +2.25% | 3,990 | - | +4.6% |
| 08/06 | 63,850 | 65,990 | 62,620 | 63,200 | -4% | 5,396 | - | +2.18% |
| 08/05 | 63,530 | 65,830 | 63,380 | 65,830 | +6.99% | 3,448 | - | +6.01% |
| 08/04 | 59,910 | 61,530 | 59,170 | 61,530 | +4.55% | 2,289 | - | -1.31% |
| 08/03 | 59,200 | 59,330 | 56,440 | 58,850 | -1.85% | 6,265 | - | -6.14% |
| 07/31 | 59,000 | 61,860 | 58,320 | 59,960 | +8.09% | 5,892 | - | -5.17% |
| 07/30 | 54,360 | 57,360 | 54,260 | 55,470 | +0.2% | 2,712 | - | -13.09% |
| 07/29 | 56,500 | 59,300 | 54,000 | 55,360 | -3.6% | 3,100 | - | -14.29% |
| 07/28 | 58,700 | 58,790 | 56,880 | 57,430 | -5.01% | 3,537 | - | -12.18% |
| 07/27 | 62,000 | 62,000 | 59,120 | 60,460 | -3.4% | 1,308 | - | -9.25% |
| 07/24 | 61,890 | 62,590 | 60,500 | 62,590 | -0.48% | 1,455 | - | -7.03% |
| 07/23 | 61,930 | 63,320 | 61,900 | 62,890 | +1.93% | 1,430 | - | -6.99% |
| 07/22 | 62,960 | 64,110 | 61,640 | 61,700 | +2.22% | 6,268 | - | -9.16% |
| 07/21 | 58,260 | 60,480 | 56,120 | 60,360 | +3.6% | 4,312 | - | -11.61% |
| 07/17 | 59,250 | 59,930 | 56,200 | 58,260 | -4.88% | 4,926 | - | -15.02% |
| 07/16 | 62,770 | 63,300 | 60,800 | 61,250 | -4.58% | 1,882 | - | -10.96% |
| 07/15 | （IR情報）17:50 ETFの収益分配のお知らせ | |||||||
| 07/15 | 62,900 | 64,200 | 62,290 | 64,190 | +3.7% | 2,182 | - | -6.68% |
| 07/14 | 61,580 | 62,040 | 59,770 | 61,900 | -1.35% | 5,955 | - | -9.9% |
| 07/13 | （IR情報）9:40 ETFの収益分配金見込額のお知らせ | |||||||
| 07/13 | 64,200 | 65,580 | 62,220 | 62,750 | -2.5% | 5,393 | - | -8.87% |
| 07/10 | 63,350 | 65,670 | 63,350 | 64,360 | +3.22% | 5,545 | - | -6.71% |
| 07/09 | 62,230 | 63,320 | 61,520 | 62,350 | +1.35% | 4,759 | - | -9.92% |
| 07/08 | 61,800 | 63,850 | 61,250 | 61,520 | -3.22% | 3,606 | - | -11.58% |
| 07/07 | 66,430 | 67,030 | 63,300 | 63,570 | -5.4% | 4,485 | - | -9.29% |
| 07/06 | 67,450 | 67,490 | 65,670 | 67,200 | +0.57% | 3,961 | - | -4.47% |
| 07/03 | 64,430 | 67,050 | 63,770 | 66,820 | +0.59% | 8,287 | - | -5.25% |
| 07/02 | 67,810 | 67,980 | 65,880 | 66,430 | -4.24% | 4,511 | - | -6.05% |
| 07/01 | 73,520 | 73,620 | 69,080 | 69,370 | -3.68% | 3,679 | - | -2.14% |
| 06/30 | 71,500 | 72,800 | 70,990 | 72,020 | +2.16% | 6,655 | - | +1.4% |
| 06/29 | 71,770 | 71,770 | 68,060 | 70,500 | -2% | 7,076 | - | -0.88% |
| 06/26 | 73,520 | 74,980 | 71,390 | 71,940 | -4.07% | 7,592 | - | +0.85% |
| 06/25 | 77,980 | 77,980 | 74,200 | 74,990 | +0.71% | 9,960 | - | +5.18% |
| 06/24 | 74,390 | 76,280 | 72,550 | 74,460 | -1.53% | 9,900 | - | +4.89% |
| 06/23 | 89,000 | 92,000 | 73,000 | 75,620 | -14.07% | 37,917 | - | +7.05% |
| 06/22 | 80,920 | 88,000 | 77,930 | 88,000 | +12.82% | 24,346 | - | +25.12% |
| 06/19 | 76,260 | 79,630 | 74,770 | 78,000 | +11.43% | 14,263 | - | +11.88% |
| 06/18 | 70,500 | 71,700 | 69,760 | 70,000 | -0.71% | 3,406 | - | +0.66% |
| 06/17 | 68,730 | 70,830 | 68,710 | 70,500 | -0.49% | 3,201 | - | +0.94% |
| 06/16 | 68,080 | 72,000 | 67,450 | 70,850 | +5.62% | 6,435 | - | +0.64% |
| 06/15 | 67,780 | 67,780 | 66,570 | 67,080 | +4.6% | 4,478 | - | -5.24% |
| 06/12 | 63,340 | 65,380 | 63,160 | 64,130 | +5.15% | 5,609 | - | -9.94% |
| 06/11 | 59,480 | 61,420 | 56,600 | 60,990 | -2.02% | 5,549 | - | -14.98% |
| 06/10 | 64,560 | 66,100 | 61,010 | 62,250 | -5.37% | 6,411 | - | -13.97% |
| 06/09 | 67,970 | 68,200 | 64,400 | 65,780 | -0.29% | 8,292 | - | -9.47% |
| 06/08 | 64,850 | 67,500 | 64,000 | 65,970 | -5.88% | 5,885 | - | -9.46% |
| 06/05 | 71,000 | 71,000 | 68,690 | 70,090 | -1.72% | 4,300 | - | -4.13% |
| 06/04 | 72,590 | 72,750 | 70,660 | 71,320 | -3.74% | 2,639 | - | -2.53% |
| 06/03 | 72,500 | 75,000 | 71,490 | 74,090 | +5.56% | 7,103 | - | +1.27% |
| 06/02 | 71,000 | 71,220 | 67,640 | 70,190 | -2.17% | 4,401 | - | -3.87% |
| 06/01 | 70,070 | 73,000 | 70,070 | 71,750 | +0.63% | 3,004 | - | -1.86% |
| 05/29 | 71,020 | 71,720 | 69,480 | 71,300 | +0.39% | 5,425 | - | -2.47% |
| 05/28 | 70,970 | 72,180 | 69,180 | 71,020 | -2.45% | 5,156 | - | -2.79% |
| 05/27 | 75,510 | 77,350 | 72,400 | 72,800 | -2.28% | 5,273 | - | -0.36% |
| 05/26 | 76,410 | 76,410 | 72,500 | 74,500 | -1.62% | 5,462 | - | +1.96% |
| 05/25 | 74,000 | 75,900 | 73,520 | 75,730 | +6.53% | 6,754 | - | +3.86% |
| 05/22 | 68,300 | 71,540 | 68,100 | 71,090 | +5.63% | 8,534 | - | -2.34% |
| 05/21 | 68,280 | 68,280 | 65,770 | 67,300 | +2.44% | 6,645 | - | -7.53% |
| 05/20 | 64,590 | 66,530 | 63,940 | 65,700 | -3.17% | 14,348 | - | -9.92% |
| 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 | 73,710 | 73,710 | 67,470 | 67,850 | -6.59% | 7,924 | - | -7.11% |
| 05/18 | 73,440 | 74,360 | 71,810 | 72,640 | -1.24% | 4,422 | - | -0.56% |
| 05/15 | 78,040 | 80,980 | 72,680 | 73,550 | -5.28% | 9,926 | - | +1.26% |
| 05/14 | 84,430 | 86,040 | 76,060 | 77,650 | -7.93% | 16,655 | - | +7.5% |
| 05/14 | （空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.72%義務消失 | |||||||
| 05/13 | 80,330 | 84,570 | 77,270 | 84,340 | +4.61% | 7,080 | - | +17.73% |
| 05/13 | （空売り報告）Jane Street Asia Trading Limited 590株（0.72%）-0.21% | |||||||
| 05/12 | 79,480 | 82,480 | 78,100 | 80,620 | +3.89% | 11,695 | - | +14.05% |
| 05/12 | （空売り報告）Jane Street Asia Trading Limited 766株（0.93%）新規 | |||||||
| 05/11 | 78,850 | 79,210 | 76,950 | 77,600 | +0.32% | 4,658 | - | +10.96% |
| 05/08 | 75,000 | 77,350 | 74,540 | 77,350 | +1.07% | 5,653 | - | +11.88% |
| 05/07 | 73,000 | 76,600 | 72,980 | 76,530 | +9.64% | 8,447 | - | +11.77% |
| 05/01 | 71,000 | 71,000 | 69,800 | 69,800 | -1.5% | 1,680 | - | +2.81% |
| 04/30 | 71,000 | 71,200 | 70,200 | 70,860 | -1.69% | 3,307 | - | +4.82% |
| 04/28 | 71,700 | 72,180 | 71,370 | 72,080 | +0.66% | 4,036 | - | +7.11% |
| 04/27 | 70,520 | 72,360 | 69,000 | 71,610 | +0.87% | 4,167 | - | +7.19% |
| 04/24 | 70,490 | 71,690 | 70,420 | 70,990 | +0.65% | 2,596 | - | +7.15% |
| 04/23 | 72,800 | 73,670 | 69,400 | 70,530 | -2.72% | 5,445 | - | +7.08% |
| 04/22 | 71,750 | 72,500 | 70,200 | 72,500 | +1.1% | 6,772 | - | +10.59% |
| 04/21 | 70,520 | 71,750 | 70,520 | 71,710 | +2.24% | 2,070 | - | +10.2% |
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。
