200A NEXT FUNDS日経半導体株指数連動型上場投信
NEXT FUNDS日経半導体株指数連動型上場投信（200A）のイベントチャート
2026/05/13～2026/10/06
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 | ||||||||
| 10/06 | 4,887 | 4,921 | 4,818 | 4,921 | +1.05% | 1,432,070 | - | +12.17% |
| 10/05 | （IR情報）10:15 ETFの収益分配金見込額のお知らせ | |||||||
| 10/05 | 4,873 | 4,908 | 4,841 | 4,870 | +2.44% | 2,001,057 | - | +11.54% |
| 10/02 | 4,752 | 4,759 | 4,683 | 4,754 | -0.04% | 1,501,441 | - | +9.44% |
| 10/01 | 4,583 | 4,756 | 4,577 | 4,756 | +5.34% | 1,989,003 | - | +9.89% |
| 09/30 | 4,513 | 4,558 | 4,485 | 4,515 | +2.13% | 1,448,512 | - | +4.73% |
| 09/29 | 4,390 | 4,445 | 4,356 | 4,421 | +0.75% | 871,931 | - | +2.65% |
| 09/28 | 4,500 | 4,521 | 4,388 | 4,388 | -1.53% | 1,440,298 | - | +1.9% |
| 09/25 | 4,360 | 4,465 | 4,360 | 4,456 | +1.74% | 883,801 | - | +3.58% |
| 09/24 | 4,420 | 4,439 | 4,355 | 4,380 | +2.12% | 1,637,386 | - | +1.67% |
| 09/18 | 4,139 | 4,289 | 4,137 | 4,289 | +5.41% | 1,523,722 | - | -0.9% |
| 09/17 | 4,194 | 4,195 | 4,045 | 4,069 | -1.45% | 1,563,638 | - | -6.27% |
| 09/16 | 4,112 | 4,129 | 4,038 | 4,129 | +0.29% | 1,485,082 | - | -5.32% |
| 09/15 | 4,028 | 4,155 | 4,009 | 4,117 | +0.46% | 1,714,492 | - | -5.85% |
| 09/14 | 3,988 | 4,115 | 3,966 | 4,098 | -2.38% | 2,013,276 | - | -6.5% |
| 09/11 | 4,195 | 4,230 | 4,129 | 4,198 | -4.7% | 1,993,719 | - | -4.37% |
| 09/10 | 4,362 | 4,405 | 4,285 | 4,405 | +1.17% | 1,205,073 | - | +0.23% |
| 09/09 | 4,405 | 4,460 | 4,338 | 4,354 | -0.71% | 1,717,790 | - | -1.11% |
| 09/08 | 4,486 | 4,599 | 4,379 | 4,385 | -3.26% | 1,766,834 | - | -0.48% |
| 09/07 | 4,466 | 4,535 | 4,460 | 4,533 | +5.2% | 2,213,562 | - | +2.98% |
| 09/04 | 4,215 | 4,331 | 4,191 | 4,309 | +1.92% | 1,474,117 | - | -1.91% |
| 09/03 | 4,248 | 4,256 | 4,149 | 4,228 | +0.69% | 1,163,531 | - | -3.25% |
| 09/02 | 4,184 | 4,237 | 4,168 | 4,199 | -2.39% | 1,373,896 | - | -3.4% |
| 09/01 | 4,251 | 4,332 | 4,183 | 4,302 | -0.44% | 1,217,710 | - | -0.81% |
| 08/31 | 4,112 | 4,321 | 4,103 | 4,321 | +0.96% | 1,833,614 | - | -0.58% |
| 08/28 | 4,399 | 4,427 | 4,280 | 4,280 | -2.42% | 1,395,776 | - | -1.74% |
| 08/27 | 4,453 | 4,484 | 4,307 | 4,386 | +1.13% | 2,237,860 | - | +0.14% |
| 08/26 | 4,299 | 4,369 | 4,239 | 4,337 | -0.41% | 1,342,093 | - | -1.43% |
| 08/25 | 4,255 | 4,356 | 4,193 | 4,355 | +0.69% | 1,746,672 | - | -1.45% |
| 08/24 | 4,470 | 4,471 | 4,313 | 4,325 | -2.06% | 1,687,140 | - | -2.24% |
| 08/21 | 4,309 | 4,444 | 4,304 | 4,416 | +0.84% | 1,876,283 | - | -0.79% |
| 08/20 | 4,365 | 4,401 | 4,274 | 4,379 | +1.79% | 2,533,689 | - | -2.52% |
| 08/19 | 4,355 | 4,463 | 4,272 | 4,302 | -6.8% | 3,814,043 | - | -4.93% |
| 08/18 | 4,873 | 4,875 | 4,595 | 4,616 | -5.06% | 3,680,359 | - | +1.27% |
| 08/17 | 4,671 | 4,874 | 4,670 | 4,862 | +5.33% | 2,738,676 | - | +5.86% |
| 08/14 | 4,759 | 4,765 | 4,586 | 4,616 | +1.1% | 2,427,593 | - | 0% |
| 08/13 | 4,576 | 4,685 | 4,558 | 4,566 | +2.65% | 2,729,043 | - | -1.51% |
| 08/12 | 4,369 | 4,502 | 4,299 | 4,448 | +1.92% | 2,172,389 | - | -4.63% |
| 08/10 | 4,282 | 4,380 | 4,264 | 4,364 | +2.59% | 2,121,458 | - | -7.35% |
| 08/07 | 4,367 | 4,399 | 4,083 | 4,254 | -2.05% | 3,132,567 | - | -10.71% |
| 08/06 | 4,389 | 4,406 | 4,293 | 4,343 | -5.59% | 3,161,378 | - | -9.77% |
| 08/05 | 4,617 | 4,636 | 4,533 | 4,600 | +4% | 3,633,046 | - | -5.7% |
| 08/04 | 4,350 | 4,425 | 4,184 | 4,423 | +3.34% | 3,430,446 | - | -10.3% |
| 08/03 | 4,184 | 4,340 | 4,043 | 4,280 | -0.9% | 9,189,476 | - | -14.18% |
| 08/03 | （空売り報告）Jane Street Asia Trading Limited 0株（0%）-2.87%義務消失 | |||||||
| 07/31 | 4,297 | 4,332 | 4,131 | 4,319 | +15.57% | 9,449,139 | - | -14.49% |
| 07/31 | （空売り報告）Jane Street Asia Trading Limited 836,170株（2.87%）+2.36% | |||||||
| 07/30 | 3,647 | 3,967 | 3,570 | 3,737 | +2.41% | 9,089,599 | - | -27.2% |
| 07/30 | （空売り報告）Jane Street Asia Trading Limited 150,217株（0.51%）再IN | |||||||
| 07/29 | 3,945 | 4,082 | 3,565 | 3,649 | -7.43% | 7,109,111 | - | -30.07% |
| 07/29 | （空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.87%義務消失 | |||||||
| 07/28 | 4,095 | 4,107 | 3,940 | 3,942 | -12.92% | 4,746,605 | - | -25.76% |
| 07/28 | （空売り報告）Jane Street Asia Trading Limited 243,911株（0.87%）再IN | |||||||
| 07/27 | 4,632 | 4,645 | 4,385 | 4,527 | -0.96% | 4,528,694 | - | -16.38% |
| 07/24 | 4,818 | 4,874 | 4,511 | 4,571 | -6.49% | 4,659,983 | - | -16.66% |
| 07/23 | 5,076 | 5,094 | 4,873 | 4,888 | +0.06% | 2,822,985 | - | -11.86% |
| 07/22 | 5,105 | 5,152 | 4,864 | 4,885 | +1.52% | 4,172,240 | - | -12.58% |
| 07/21 | 4,545 | 4,840 | 4,475 | 4,812 | +7.53% | 4,224,326 | - | -14.5% |
| 07/17 | 4,624 | 4,675 | 4,341 | 4,475 | -10.57% | 6,802,150 | - | -21.03% |
| 07/16 | 5,227 | 5,230 | 4,934 | 5,004 | -7.79% | 4,510,762 | - | -12.24% |
| 07/15 | 5,345 | 5,453 | 5,283 | 5,427 | +3.97% | 2,825,771 | - | -4.81% |
| 07/14 | 5,025 | 5,240 | 4,959 | 5,220 | +1.85% | 4,311,703 | - | -8.08% |
| 07/13 | 5,453 | 5,527 | 5,072 | 5,125 | -6.65% | 3,720,698 | - | -9.64% |
| 07/13 | （空売り報告）Jane Street Asia Trading Limited 25,035株（0.1%）-0.49%義務消失 | |||||||
| 07/10 | 5,612 | 5,677 | 5,430 | 5,490 | +1.14% | 4,004,326 | - | -2.97% |
| 07/10 | （空売り報告）Jane Street Asia Trading Limited 146,827株（0.59%）再IN | |||||||
| 07/09 | 5,340 | 5,488 | 5,301 | 5,428 | +6.04% | 3,841,753 | - | -3.84% |
| 07/08 | 5,058 | 5,368 | 5,054 | 5,119 | -2.64% | 4,357,932 | - | -9.22% |
| 07/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 60,710株（0.42%）-0.11%義務消失 | |||||||
| 07/07 | 5,483 | 5,555 | 5,201 | 5,258 | -6.29% | 4,215,585 | - | -6.84% |
| 07/07 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 75,888株（0.53%）-0.27% | |||||||
| 07/06 | 5,773 | 5,779 | 5,439 | 5,611 | -1.73% | 3,257,576 | - | -0.41% |
| 07/03 | 5,086 | 5,710 | 5,050 | 5,710 | +4.33% | 6,303,597 | - | +1.87% |
| 07/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 114,982株（0.8%）新規 | |||||||
| 07/02 | 5,574 | 5,666 | 5,406 | 5,473 | -8.39% | 5,722,664 | - | -1.65% |
| 07/01 | 6,130 | 6,159 | 5,889 | 5,974 | +0.71% | 3,974,411 | - | +8.03% |
| 06/30 | 5,910 | 6,096 | 5,767 | 5,932 | +2.1% | 4,962,670 | - | +8.31% |
| 06/30 | （空売り報告）SMBC日興証券 0株（0%）-5.78%義務消失 | |||||||
| 06/29 | 5,940 | 5,942 | 5,509 | 5,810 | -1.21% | 6,152,575 | - | +7.1% |
| 06/29 | （空売り報告）SMBC日興証券 1,196,198株（5.78%）+1.92% | |||||||
| 06/26 | 6,181 | 6,277 | 5,782 | 5,881 | -7.82% | 16,153,757 | - | +9.23% |
| 06/26 | （空売り報告）SMBC日興証券 756,635株（3.86%）再IN | |||||||
| 06/25 | 6,465 | 6,472 | 6,112 | 6,380 | +8.67% | 9,825,914 | - | +19.81% |
| 06/24 | 5,944 | 6,077 | 5,629 | 5,871 | -0.98% | 17,314,880 | - | +12% |
| 06/23 | 6,666 | 6,667 | 5,920 | 5,929 | -9.47% | 16,117,205 | - | +14.66% |
| 06/22 | 6,348 | 6,605 | 6,300 | 6,549 | +3.97% | 5,856,990 | - | +28.49% |
| 06/19 | 6,291 | 6,356 | 6,145 | 6,299 | +3.41% | 5,018,283 | - | +25.83% |
| 06/18 | 6,048 | 6,133 | 5,989 | 6,091 | +2.22% | 5,641,355 | - | +23.85% |
| 06/17 | 5,763 | 5,972 | 5,762 | 5,959 | +1.64% | 4,244,452 | - | +22.97% |
| 06/16 | 5,900 | 5,988 | 5,751 | 5,863 | +1.09% | 5,124,409 | - | +22.63% |
| 06/15 | 5,748 | 5,800 | 5,602 | 5,800 | +8.45% | 3,750,929 | - | +22.91% |
| 06/12 | 5,357 | 5,421 | 5,273 | 5,348 | +7.24% | 5,173,907 | - | +14.81% |
| 06/11 | 4,673 | 5,022 | 4,663 | 4,987 | +2.34% | 5,351,627 | - | +8.06% |
| 06/10 | 4,933 | 5,042 | 4,817 | 4,873 | -3.18% | 4,176,168 | - | +6.19% |
| 06/09 | 4,918 | 5,039 | 4,820 | 5,033 | +5.34% | 2,821,258 | - | +10.66% |
| 06/08 | 4,690 | 4,908 | 4,653 | 4,778 | -7.58% | 3,580,498 | - | +6.18% |
| 06/05 | 5,146 | 5,196 | 5,027 | 5,170 | -1.99% | 3,771,763 | - | +15.84% |
| 06/04 | 5,282 | 5,288 | 5,158 | 5,275 | +0.51% | 4,610,352 | - | +19.56% |
| 06/03 | 5,181 | 5,327 | 5,087 | 5,248 | +4.96% | 6,129,158 | - | +20.56% |
| 06/02 | 4,911 | 5,000 | 4,725 | 5,000 | +2.42% | 4,300,637 | - | +16.44% |
| 06/01 | 4,832 | 4,905 | 4,772 | 4,882 | +3.41% | 2,447,560 | - | +14.98% |
| 05/29 | 4,704 | 4,738 | 4,603 | 4,721 | +2.63% | 1,202,837 | - | +12.43% |
| 05/28 | 4,542 | 4,629 | 4,431 | 4,600 | -1.05% | 1,612,767 | - | +10.68% |
| 05/28 | （空売り報告）Jane Street Asia Trading Limited 14,891株（0.1%）-0.41%義務消失 | |||||||
| 05/27 | 4,845 | 4,878 | 4,625 | 4,649 | +0.3% | 1,622,494 | - | +12.92% |
| 05/27 | （空売り報告）Jane Street Asia Trading Limited 71,147株（0.51%）新規 | |||||||
| 05/26 | （IR情報）16:00 上場投資信託(ETF)の設定・交換(解約)単位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 | |||||||
| 05/26 | 4,839 | 4,839 | 4,593 | 4,635 | -2.87% | 2,967,203 | - | +13.58% |
| 05/25 | 4,535 | 4,772 | 4,522 | 4,772 | +8.21% | 1,726,361 | - | +18.06% |
| 05/22 | 4,447 | 4,447 | 4,372 | 4,410 | +2.13% | 1,670,376 | - | +10.25% |
| 05/21 | 4,225 | 4,429 | 4,181 | 4,318 | +5.7% | 2,224,704 | - | +8.93% |
| 05/20 | 4,077 | 4,090 | 3,959 | 4,085 | +0.2% | 1,267,220 | - | +3.92% |
| 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 | （IR情報）13:00 NEXT FUNDS日経半導体株指数連動型上場投信決算短信 | |||||||
| 05/19 | 4,249 | 4,249 | 4,015 | 4,077 | -4.43% | 2,588,717 | - | +4.48% |
| 05/19 | （空売り報告）UBS AG 0株（0%）-1.72%義務消失 | |||||||
| 05/18 | 4,309 | 4,414 | 4,201 | 4,266 | +4.07% | 1,932,085 | - | +10.12% |
| 05/18 | （空売り報告）SMBC日興証券 0株（0%）-0.96%義務消失 | |||||||
| 05/18 | （空売り報告）UBS AG 200,000株（1.72%）新規 | |||||||
| 05/15 | 4,332 | 4,338 | 3,986 | 4,099 | -4.67% | 1,458,131 | - | +7.14% |
| 05/15 | （空売り報告）SMBC日興証券 116,002株（0.96%）新規 | |||||||
| 05/14 | 4,401 | 4,515 | 4,230 | 4,300 | -0.97% | 1,051,606 | - | +13.64% |
| 05/13 | 4,165 | 4,342 | 4,150 | 4,342 | +1.07% | 1,024,120 | - | +16.31% |
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。
