| 2026 |
| 04/02 | 13,290 | 13,290 | 12,830 | 12,830 | -2.02% | 3,172 | - | +1.95% |
| 04/01 | 13,030 | 13,120 | 12,890 | 13,095 | +3.31% | 2,248 | - | +3.99% |
| 03/31 | 12,875 | 12,950 | 12,650 | 12,675 | -1.55% | 2,049 | - | +0.68% |
| 03/30 | 12,600 | 12,935 | 12,540 | 12,875 | +0.23% | 1,898 | - | +2.21% |
| 03/27 | 12,605 | 12,845 | 12,540 | 12,845 | +2.39% | 1,673 | - | +1.88% |
| 03/26 | 12,595 | 12,675 | 12,470 | 12,545 | -0.12% | 1,764 | - | -0.57% |
| 03/25 | 12,540 | 12,670 | 12,525 | 12,560 | +2.61% | 2,908 | - | -0.57% |
| 03/24 | 12,125 | 12,260 | 12,125 | 12,240 | +0.99% | 2,373 | - | -3.21% |
| 03/23 | 12,030 | 12,120 | 11,845 | 12,120 | -2.81% | 5,616 | - | -4.36% |
| 03/19 | 12,830 | 12,845 | 12,450 | 12,470 | -4.3% | 3,606 | - | -1.9% |
| 03/18 | 12,520 | 13,030 | 12,520 | 13,030 | +5.89% | 11,845 | - | +2.47% |
| 03/17 | 12,405 | 12,480 | 12,305 | 12,305 | +0.86% | 1,515 | - | -3.03% |
| 03/16 | 12,540 | 12,540 | 12,200 | 12,200 | -1.93% | 2,347 | - | -3.83% |
| 03/13 | 12,135 | 12,540 | 12,120 | 12,440 | +0.04% | 1,440 | - | -1.86% |
| 03/12 | 12,455 | 12,545 | 12,235 | 12,435 | -0.12% | 3,069 | - | -1.72% |
| 03/11 | 12,350 | 12,520 | 12,330 | 12,450 | +3.32% | 4,817 | - | -1.37% |
| 03/10 | 12,195 | 12,250 | 12,010 | 12,050 | +2.12% | 7,901 | - | -4.22% |
| 03/09 | 11,705 | 12,020 | 11,700 | 11,800 | -6.31% | 10,539 | - | -6.07% |
| 03/06 | 12,575 | 12,670 | 12,330 | 12,595 | -0.79% | 3,299 | - | +0.37% |
| 03/05 | 13,075 | 13,075 | 12,580 | 12,695 | +2.09% | 2,917 | - | +1.6% |
| 03/04 | 12,595 | 12,595 | 12,230 | 12,435 | -3% | 5,293 | - | -0.09% |
| 03/03 | 12,935 | 12,935 | 12,680 | 12,820 | -0.89% | 3,709 | - | +3.26% |
| 03/02 | 13,080 | 13,080 | 12,720 | 12,935 | -2.12% | 6,117 | - | +4.51% |
| 02/27 | 13,040 | 13,220 | 12,950 | 13,215 | +1.85% | 1,966 | - | +7.13% |
| 02/26 | 12,900 | 13,055 | 12,900 | 12,975 | -0.08% | 2,663 | - | +5.69% |
| 02/25 | （IR情報）13:00 NEXT FUNDS電力・ガス(TOPIX-17)上場投信中間決算短信 |
| 02/25 | 13,105 | 13,105 | 12,695 | 12,985 | -0.61% | 10,924 | - | +6.23% |
| 02/24 | 13,055 | 13,065 | 12,830 | 13,065 | +1.67% | 27,841 | - | +7.33% |
| 02/20 | 12,955 | 13,035 | 12,690 | 12,850 | -2.13% | 3,424 | - | +6.06% |
| 02/19 | 13,085 | 13,130 | 12,970 | 13,130 | +0.38% | 1,916 | - | +8.79% |
| 02/18 | 13,150 | 13,165 | 12,900 | 13,080 | +1.16% | 2,073 | - | +8.89% |
| 02/17 | 12,855 | 13,020 | 12,835 | 12,930 | +0.23% | 12,794 | - | +8.16% |
| 02/16 | 13,190 | 13,745 | 12,840 | 12,900 | -0.12% | 5,483 | - | +8.44% |
| 02/13 | 12,790 | 13,125 | 12,620 | 12,915 | -1.34% | 18,764 | - | +9.1% |
| 02/12 | 12,590 | 13,090 | 12,590 | 13,090 | +4.01% | 8,799 | - | +11.18% |
| 02/10 | 12,565 | 12,590 | 12,475 | 12,585 | +1.9% | 1,605 | - | +7.43% |
| 02/09 | 12,530 | 12,530 | 12,320 | 12,350 | +0.98% | 4,903 | - | +5.75% |
| 02/09 | （空売り報告）みずほ証券 0株（0%）-10.13%義務消失 |
| 02/06 | 12,035 | 12,230 | 11,980 | 12,230 | +2.34% | 7,135 | - | +5.09% |
| 02/06 | （空売り報告）みずほ証券 29,976株（10.13%）新規 |
| 02/05 | 12,000 | 12,025 | 11,880 | 11,950 | +0.8% | 2,274 | - | +2.99% |
| 02/04 | 11,715 | 11,865 | 11,715 | 11,855 | +1.5% | 4,493 | - | +2.38% |
| 02/03 | 11,410 | 11,715 | 11,410 | 11,680 | +2.37% | 1,507 | - | +1.03% |
| 02/02 | 11,675 | 11,675 | 11,400 | 11,410 | -1.64% | 5,741 | - | -1.19% |
| 01/30 | 11,425 | 11,620 | 11,410 | 11,600 | +1.62% | 7,070 | - | +0.49% |
| 01/29 | 11,290 | 11,415 | 11,160 | 11,415 | +1.24% | 1,823 | - | -1.01% |
| 01/28 | 11,370 | 11,405 | 11,275 | 11,275 | -1.83% | 3,708 | - | -2.21% |
| 01/27 | 11,550 | 11,600 | 11,410 | 11,485 | -1.37% | 2,868 | - | -0.41% |
| 01/26 | 11,770 | 11,780 | 11,625 | 11,645 | -1.85% | 2,232 | - | +1.09% |
| 01/23 | 11,950 | 11,970 | 11,760 | 11,865 | -0.17% | 1,325 | - | +3.16% |
| 01/22 | 11,895 | 11,910 | 11,765 | 11,885 | +1.24% | 4,949 | - | +3.5% |
| 01/21 | 11,690 | 11,740 | 11,550 | 11,740 | +0.77% | 9,574 | - | +2.47% |
| 01/20 | 11,740 | 11,750 | 11,580 | 11,650 | -0.77% | 1,705 | - | +1.91% |
| 01/19 | 11,645 | 11,780 | 11,625 | 11,740 | +0.82% | 1,928 | - | +2.82% |
| 01/16 | 11,680 | 11,680 | 11,515 | 11,645 | -0.17% | 3,616 | - | +2.21% |
| 01/15 | 11,780 | 11,780 | 11,640 | 11,665 | -0.38% | 8,472 | - | +2.59% |
| 01/14 | 11,930 | 11,930 | 11,615 | 11,710 | +0.52% | 2,082 | - | +3.22% |
| 01/13 | 11,550 | 11,690 | 11,550 | 11,650 | +1.7% | 1,784 | - | +2.87% |
| 01/09 | 11,420 | 11,550 | 11,405 | 11,455 | -0.09% | 2,325 | - | +1.3% |
| 01/08 | 11,305 | 11,465 | 11,265 | 11,465 | +1.46% | 3,335 | - | +1.42% |
| 01/07 | 11,500 | 11,500 | 11,245 | 11,300 | -2.71% | 4,755 | - | -0.08% |
| 01/06 | 11,500 | 11,615 | 11,460 | 11,615 | -0.39% | 7,766 | - | +2.43% |
| 01/05 | 11,510 | 11,700 | 11,505 | 11,660 | +2.55% | 5,847 | - | +2.7% |
| 2025 |
| 12/30 | 11,340 | 11,485 | 11,340 | 11,370 | +0.26% | 682 | - | -0.01% |
| 12/29 | 11,365 | 11,460 | 11,320 | 11,340 | -0.09% | 1,068 | - | -0.36% |
| 12/26 | 11,400 | 11,430 | 11,315 | 11,350 | -0.44% | 3,293 | - | -0.33% |
| 12/25 | 11,345 | 11,400 | 11,330 | 11,400 | +0.44% | 415 | - | +0.08% |
| 12/24 | 11,390 | 11,415 | 11,310 | 11,350 | +0.22% | 1,037 | - | -0.39% |
| 12/23 | 11,385 | 11,410 | 11,275 | 11,325 | +0.44% | 3,528 | - | -0.62% |
| 12/22 | 11,500 | 11,500 | 11,270 | 11,275 | -1.05% | 11,790 | - | -1.17% |
| 12/19 | 11,215 | 11,430 | 11,215 | 11,395 | +0.75% | 665 | - | -0.19% |
| 12/18 | 11,270 | 11,365 | 11,235 | 11,310 | +1.25% | 411 | - | -1.03% |
| 12/17 | 11,175 | 11,200 | 11,060 | 11,170 | -0.31% | 1,706 | - | -2.26% |
| 12/16 | 11,500 | 11,500 | 11,200 | 11,205 | -1.71% | 1,599 | - | -1.99% |
| 12/15 | 11,265 | 11,415 | 11,265 | 11,400 | +1.33% | 1,433 | - | -0.26% |
| 12/12 | 11,310 | 11,310 | 11,125 | 11,250 | +1.35% | 2,477 | - | -1.42% |
| 12/11 | 11,300 | 11,360 | 11,100 | 11,100 | -1.73% | 973 | - | -2.61% |
| 12/10 | 11,230 | 11,330 | 11,185 | 11,295 | +1.48% | 1,384 | - | -0.79% |
| 12/09 | 11,190 | 11,200 | 11,065 | 11,130 | +0.32% | 1,334 | - | -2.05% |
| 12/08 | 11,040 | 11,095 | 10,930 | 11,095 | +0.82% | 2,114 | - | -2.2% |
| 12/05 | 11,030 | 11,205 | 11,005 | 11,005 | -1.83% | 2,590 | - | -2.72% |
| 12/04 | 11,115 | 11,260 | 11,075 | 11,210 | -0.13% | 1,439 | - | -0.61% |
| 12/03 | 11,310 | 11,370 | 11,150 | 11,225 | -1.19% | 3,239 | - | -0.15% |
| 12/02 | 11,660 | 11,660 | 11,335 | 11,360 | -2.07% | 11,902 | - | +1.36% |
| 12/01 | 11,930 | 11,930 | 11,585 | 11,600 | -3.65% | 4,146 | - | +3.89% |
| 11/28 | 11,985 | 12,040 | 11,850 | 12,040 | +0.38% | 38,890 | - | +8.29% |
| 11/27 | 12,200 | 12,200 | 11,930 | 11,995 | -0.62% | 4,456 | - | +8.54% |
| 11/26 | 11,820 | 12,070 | 11,780 | 12,070 | +3.69% | 3,508 | - | +9.9% |
| 11/25 | 11,635 | 11,760 | 11,515 | 11,640 | +1.13% | 3,674 | - | +6.62% |
| 11/21 | 11,435 | 11,570 | 11,350 | 11,510 | +0.79% | 1,341 | - | +5.92% |
| 11/20 | 11,660 | 11,660 | 11,350 | 11,420 | -0.48% | 1,907 | - | +5.49% |
| 11/19 | 11,410 | 11,580 | 11,290 | 11,475 | +0.57% | 2,398 | - | +6.43% |
| 11/18 | 11,745 | 11,750 | 11,350 | 11,410 | -2.06% | 10,020 | - | +6.36% |
| 11/17 | 11,465 | 11,650 | 11,455 | 11,650 | +1.7% | 3,134 | - | +9.1% |
| 11/14 | 11,370 | 11,625 | 11,360 | 11,455 | -1.84% | 3,912 | - | +7.78% |
| 11/13 | 11,355 | 11,670 | 11,355 | 11,670 | +3% | 4,235 | - | +10.29% |
| 11/12 | 11,350 | 11,415 | 11,235 | 11,330 | +0.35% | 1,380 | - | +7.63% |
| 11/11 | 11,170 | 11,290 | 11,095 | 11,290 | +1.57% | 2,576 | - | +7.75% |
| 11/10 | 11,060 | 11,170 | 10,995 | 11,115 | +1.37% | 2,998 | - | +6.61% |
| 11/07 | 10,820 | 10,965 | 10,820 | 10,965 | +0.55% | 2,742 | - | +5.73% |
| 11/06 | 10,780 | 11,025 | 10,780 | 10,905 | +1.21% | 2,887 | - | +5.55% |
| 11/05 | 10,545 | 10,775 | 10,455 | 10,775 | +0.47% | 2,125 | - | +4.65% |
| 11/04 | 10,665 | 10,800 | 10,545 | 10,725 | +0.28% | 4,146 | - | +4.42% |
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。
