| 2024 |
| 08/30 | 54,520 | 54,950 | 54,330 | 54,730 | +0.92% | 60 | - | +1.84% |
| 08/29 | 53,670 | 54,310 | 53,670 | 54,230 | +0.11% | 45 | - | +0.78% |
| 08/28 | 54,050 | 54,170 | 53,740 | 54,170 | -0.13% | 72 | - | +0.33% |
| 08/27 | 53,880 | 54,250 | 53,510 | 54,240 | +0.97% | 71 | - | +0.03% |
| 08/26 | （IR情報）13:00 NEXT FUNDS機械(TOPIX-17)上場投信決算短信 |
| 08/26 | 54,050 | 54,050 | 53,450 | 53,720 | -1.38% | 54 | - | -1.34% |
| 08/23 | 53,850 | 54,510 | 53,850 | 54,470 | +1.23% | 39 | - | -0.5% |
| 08/22 | （IR情報）17:00 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 |
| 08/22 | 53,870 | 54,290 | 53,610 | 53,810 | -0.3% | 77 | - | -2.25% |
| 08/21 | 53,790 | 54,870 | 53,500 | 53,970 | -1.5% | 56 | - | -2.7% |
| 08/20 | 54,820 | 54,940 | 54,630 | 54,790 | +1.44% | 52 | - | -1.91% |
| 08/19 | 55,330 | 55,690 | 54,010 | 54,010 | -3.21% | 172 | - | -3.84% |
| 08/16 | 55,360 | 55,800 | 55,070 | 55,800 | +3.72% | 176 | - | -1.33% |
| 08/15 | 53,110 | 54,170 | 53,110 | 53,800 | +1.47% | 27 | - | -5.42% |
| 08/14 | 53,450 | 53,540 | 52,720 | 53,020 | +0.49% | 190 | - | -7.52% |
| 08/13 | 50,650 | 52,760 | 50,650 | 52,760 | +5.63% | 201 | - | -8.72% |
| 08/09 | 51,360 | 51,480 | 49,950 | 49,950 | -0.81% | 45 | - | -14.28% |
| 08/08 | 51,040 | 51,500 | 50,140 | 50,360 | -2.21% | 114 | - | -14.46% |
| 08/07 | 48,310 | 52,260 | 48,140 | 51,500 | +5.08% | 291 | - | -13.33% |
| 08/06 | 47,150 | 50,000 | 47,020 | 49,010 | +5.88% | 146 | - | -18.14% |
| 08/05 | 48,300 | 49,000 | 43,610 | 46,290 | -10.98% | 379 | - | -23.33% |
| 08/02 | 53,050 | 53,170 | 52,000 | 52,000 | -7.06% | 255 | - | -14.73% |
| 08/01 | 58,540 | 58,540 | 55,500 | 55,950 | -4.08% | 279 | - | -8.79% |
| 07/31 | 56,530 | 58,470 | 56,500 | 58,330 | +1.39% | 139 | - | -5.24% |
| 07/30 | 57,530 | 57,530 | 56,980 | 57,530 | -0.79% | 66 | - | -6.69% |
| 07/29 | 57,520 | 58,090 | 57,520 | 57,990 | +1.61% | 105 | - | -6.14% |
| 07/26 | 56,510 | 57,420 | 56,450 | 57,070 | +1.15% | 119 | - | -7.8% |
| 07/25 | 57,870 | 57,870 | 56,370 | 56,420 | -4.16% | 196 | - | -9.06% |
| 07/24 | 59,880 | 59,880 | 58,870 | 58,870 | -1.69% | 183 | - | -5.37% |
| 07/23 | 60,340 | 60,740 | 59,800 | 59,880 | 0% | 167 | - | -3.82% |
| 07/22 | 60,700 | 60,920 | 59,850 | 59,880 | -2.12% | 98 | - | -3.81% |
| 07/19 | 61,640 | 61,640 | 61,100 | 61,180 | -1.39% | 251 | - | -1.79% |
| 07/18 | 63,140 | 63,140 | 62,040 | 62,040 | -3.5% | 295 | - | -0.35% |
| 07/17 | 64,200 | 64,710 | 63,950 | 64,290 | +0.93% | 234 | - | +3.42% |
| 07/16 | （IR情報）11:50 ETFの収益分配のお知らせ |
| 07/16 | 63,490 | 63,810 | 63,090 | 63,700 | +1.87% | 1,218 | - | +2.76% |
| 07/12 | 62,840 | 63,440 | 62,530 | 62,530 | -1.87% | 144 | - | +1.16% |
| 07/11 | 64,050 | 64,130 | 63,530 | 63,720 | -0.45% | 86 | - | +3.34% |
| 07/10 | （IR情報）11:00 ETFの収益分配金見込額のお知らせ |
| 07/10 | 64,560 | 64,560 | 63,420 | 64,010 | -1.46% | 393 | - | +4.15% |
| 07/09 | 64,810 | 65,220 | 64,420 | 64,960 | +0.37% | 129 | - | +6.08% |
| 07/08 | 64,370 | 65,120 | 64,370 | 64,720 | +0.25% | 43 | - | +6.05% |
| 07/05 | 65,090 | 65,170 | 64,520 | 64,560 | -0.71% | 90 | - | +6.11% |
| 07/04 | 64,520 | 65,110 | 64,200 | 65,020 | +1.39% | 197 | - | +7.22% |
| 07/03 | 63,190 | 64,160 | 63,190 | 64,130 | +2.4% | 187 | - | +6.21% |
| 07/02 | 61,860 | 62,860 | 61,860 | 62,630 | +1.38% | 109 | - | +4.06% |
| 07/01 | 62,180 | 62,180 | 61,670 | 61,780 | +0.6% | 747 | - | +2.82% |
| 06/28 | 61,740 | 61,740 | 61,400 | 61,410 | +0.67% | 94 | - | +2.31% |
| 06/27 | 61,190 | 61,190 | 60,010 | 61,000 | -0.33% | 34 | - | +1.72% |
| 06/26 | 60,980 | 61,300 | 60,820 | 61,200 | +0.71% | 223 | - | +2.07% |
| 06/25 | 60,710 | 60,770 | 60,430 | 60,770 | -0.12% | 102 | - | +1.46% |
| 06/24 | 60,350 | 60,840 | 60,350 | 60,840 | +0.13% | 74 | - | +1.6% |
| 06/21 | 61,030 | 61,030 | 60,660 | 60,760 | -0.08% | 60 | - | +1.46% |
| 06/20 | 60,390 | 60,810 | 60,160 | 60,810 | +0.51% | 28 | - | +1.56% |
| 06/19 | 60,620 | 61,070 | 60,500 | 60,500 | +0.58% | 108 | - | +1.05% |
| 06/18 | 60,110 | 60,440 | 60,110 | 60,150 | +0.72% | 190 | - | +0.49% |
| 06/17 | 60,600 | 60,600 | 59,600 | 59,720 | -2% | 92 | - | -0.21% |
| 06/14 | 60,180 | 61,320 | 60,180 | 60,940 | +1.03% | 97 | - | +1.8% |
| 06/13 | 60,180 | 60,700 | 60,180 | 60,320 | +1.06% | 47 | - | +0.84% |
| 06/12 | 59,520 | 59,690 | 59,200 | 59,690 | -0.18% | 125 | - | -0.13% |
| 06/11 | 59,700 | 59,940 | 59,690 | 59,800 | +0.79% | 32 | - | +0.1% |
| 06/10 | 58,970 | 59,330 | 58,930 | 59,330 | +1.11% | 107 | - | -0.69% |
| 06/07 | 59,000 | 59,000 | 58,420 | 58,680 | -0.2% | 26 | - | -1.72% |
| 06/06 | 59,280 | 59,350 | 58,800 | 58,800 | +0.6% | 136 | - | -1.51% |
| 06/05 | 59,150 | 59,390 | 58,450 | 58,450 | -2.13% | 92 | - | -2.08% |
| 06/04 | 59,830 | 59,890 | 59,550 | 59,720 | -0.53% | 50 | - | +0.17% |
| 06/03 | 59,710 | 60,060 | 59,710 | 60,040 | +0.91% | 44 | - | +0.96% |
| 05/31 | 58,870 | 59,500 | 58,740 | 59,500 | +1.52% | 52 | - | +0.23% |
| 05/30 | 58,340 | 58,860 | 58,150 | 58,610 | -0.95% | 101 | - | -1.05% |
| 05/29 | 60,000 | 60,080 | 59,050 | 59,170 | -1.61% | 144 | - | +0.08% |
| 05/28 | 60,180 | 60,190 | 59,880 | 60,140 | -0.1% | 28 | - | +1.94% |
| 05/27 | 60,080 | 60,340 | 59,800 | 60,200 | +0.25% | 58 | - | +2.19% |
| 05/24 | 59,840 | 60,320 | 59,840 | 60,050 | -1.09% | 73 | - | +2.11% |
| 05/23 | 60,120 | 60,730 | 60,120 | 60,710 | +1.79% | 40 | - | +3.39% |
| 05/22 | 60,140 | 60,180 | 59,640 | 59,640 | -1.36% | 114 | - | +1.65% |
| 05/21 | 60,910 | 61,140 | 60,460 | 60,460 | -0.69% | 59 | - | +3.04% |
| 05/20 | 60,670 | 61,230 | 60,670 | 60,880 | +0.4% | 115 | - | +3.82% |
| 05/17 | 60,550 | 60,810 | 60,190 | 60,640 | 0% | 97 | - | +3.53% |
| 05/16 | 60,210 | 60,700 | 60,210 | 60,640 | +0.86% | 187 | - | +3.58% |
| 05/15 | 60,370 | 60,370 | 60,000 | 60,120 | +0.47% | 54 | - | +2.81% |
| 05/14 | 60,340 | 60,500 | 59,600 | 59,840 | -0.53% | 58 | - | +2.38% |
| 05/13 | 59,990 | 60,160 | 59,710 | 60,160 | +0.5% | 34 | - | +2.96% |
| 05/10 | 59,560 | 61,030 | 59,560 | 59,860 | +1.25% | 713 | - | +2.55% |
| 05/09 | 59,030 | 59,380 | 59,030 | 59,120 | +0.34% | 29 | - | +1.34% |
| 05/08 | 59,840 | 59,840 | 58,910 | 58,920 | -1.54% | 604 | - | +0.97% |
| 05/07 | 59,360 | 59,840 | 59,220 | 59,840 | +2.22% | 303 | - | +2.48% |
| 05/02 | 58,140 | 58,550 | 57,880 | 58,540 | +0.17% | 56 | - | +0.28% |
| 05/01 | 58,600 | 58,650 | 58,170 | 58,440 | -0.27% | 48 | - | +0.08% |
| 04/30 | 57,000 | 58,660 | 57,000 | 58,600 | +3.63% | 94 | - | +0.34% |
| 04/26 | 56,170 | 56,780 | 55,850 | 56,550 | +0.77% | 122 | - | -3.15% |
| 04/25 | 56,850 | 56,850 | 56,120 | 56,120 | -2.18% | 91 | - | -4.04% |
| 04/24 | 56,840 | 57,440 | 56,840 | 57,370 | +2.03% | 33 | - | -2.07% |
| 04/23 | 56,780 | 56,900 | 55,900 | 56,230 | +0.61% | 36 | - | -4.02% |
| 04/22 | 55,890 | 56,230 | 55,680 | 55,890 | -0.2% | 49 | - | -4.63% |
| 04/19 | 57,670 | 57,670 | 55,430 | 56,000 | -3.38% | 116 | - | -4.4% |
| 04/18 | 57,520 | 58,050 | 56,700 | 57,960 | +0.56% | 65 | - | -1.01% |
| 04/17 | 58,150 | 58,160 | 57,420 | 57,640 | -0.31% | 59 | - | -1.39% |
| 04/16 | 58,650 | 58,730 | 57,810 | 57,820 | -2.89% | 185 | - | -0.94% |
| 04/15 | 59,280 | 59,540 | 58,910 | 59,540 | -0.22% | 69 | - | +2.17% |
| 04/12 | 59,720 | 60,060 | 59,640 | 59,670 | +0.07% | 274 | - | +2.56% |
| 04/11 | 58,690 | 59,630 | 58,690 | 59,630 | +0.66% | 123 | - | +2.66% |
| 04/10 | 59,400 | 59,870 | 59,240 | 59,240 | -1.1% | 115 | - | +2.1% |
| 04/09 | 58,860 | 59,910 | 58,830 | 59,900 | +1.72% | 262 | - | +3.35% |
| 04/08 | 58,970 | 59,340 | 58,710 | 58,890 | -0.94% | 112 | - | +1.81% |
