NEXT NOTES 東証グロース市場250 ETN（2042）の時価総額の推移
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 |
| 05/29 | 8,721 | 8,772 | 8,520 | 8,600 | -0.75% | 178 | - | +2.15% |
| 05/28 | 8,684 | 8,755 | 8,584 | 8,665 | -0.13% | 1,334 | - | +3.03% |
| 05/27 | 8,848 | 8,866 | 8,600 | 8,676 | -1.53% | 830 | - | +3.37% |
| 05/26 | 8,828 | 8,848 | 8,652 | 8,811 | +0.46% | 1,494 | - | +5.19% |
| 05/25 | 8,750 | 8,819 | 8,704 | 8,771 | +1.99% | 747 | - | +5.08% |
| 05/22 | 8,387 | 8,612 | 8,378 | 8,600 | +2.5% | 369 | - | +3.39% |
| 05/21 | 8,335 | 8,404 | 8,231 | 8,390 | +1.56% | 277 | - | +1.19% |
| 05/20 | 8,514 | 8,514 | 8,233 | 8,261 | -3.73% | 680 | - | -0.21% |
| 05/19 | 8,380 | 8,683 | 8,380 | 8,581 | +3.5% | 1,162 | - | +3.81% |
| 05/18 | 8,360 | 8,376 | 8,201 | 8,291 | -0.87% | 520 | - | +0.56% |
| 05/15 | 8,363 | 8,446 | 8,270 | 8,364 | -1.15% | 506 | - | +1.71% |
| 05/14 | 8,680 | 8,680 | 8,401 | 8,461 | -2.5% | 385 | - | +3.18% |
| 05/13 | 8,510 | 8,685 | 8,370 | 8,678 | +1.72% | 1,045 | - | +6.24% |
| 05/12 | 8,869 | 8,881 | 8,465 | 8,531 | -3.7% | 1,354 | - | +4.98% |
| 05/11 | 8,750 | 8,884 | 8,750 | 8,859 | +2.68% | 6,037 | - | +9.51% |
| 05/08 | 8,288 | 8,665 | 8,288 | 8,628 | +4.91% | 2,291 | - | +7.43% |
| 05/07 | 8,186 | 8,268 | 8,129 | 8,224 | +1.59% | 2,361 | - | +2.95% |
| 05/01 | 8,070 | 8,126 | 8,070 | 8,095 | +0.75% | 1,066 | - | +1.59% |
| 04/30 | 7,966 | 8,050 | 7,964 | 8,035 | -0.46% | 16 | - | +1.11% |
| 04/28 | 8,028 | 8,077 | 8,027 | 8,072 | +1.23% | 767 | - | +1.73% |
| 04/27 | 8,086 | 8,086 | 7,916 | 7,974 | -0.51% | 501 | - | +0.73% |
| 04/24 | 8,189 | 8,189 | 8,015 | 8,015 | -1.39% | 802 | - | +1.52% |
| 04/23 | 8,441 | 8,441 | 8,060 | 8,128 | -2.82% | 216 | - | +3.07% |
| 04/22 | 8,430 | 8,460 | 8,364 | 8,364 | -0.48% | 148 | - | +6.07% |
| 04/21 | 8,450 | 8,450 | 8,404 | 8,404 | +0.37% | 199 | - | +6.81% |
| 04/20 | 8,262 | 8,470 | 8,262 | 8,373 | +1.53% | 1,917 | - | +6.66% |
| 04/17 | 8,255 | 8,288 | 8,223 | 8,247 | -0.04% | 1,523 | - | +5.26% |
| 04/16 | 8,155 | 8,306 | 8,155 | 8,250 | +2.27% | 1,729 | - | +5.47% |
| 04/15 | 8,046 | 8,200 | 8,046 | 8,067 | +0.26% | 1,144 | - | +3.16% |
| 04/14 | 8,032 | 8,062 | 7,985 | 8,046 | +1.23% | 525 | - | +2.88% |
| 04/13 | 8,043 | 8,043 | 7,901 | 7,948 | -1.18% | 310 | - | +1.77% |
| 04/10 | 8,009 | 8,043 | 7,828 | 8,043 | +1.03% | 3,135 | - | +2.92% |
| 04/09 | 8,040 | 8,040 | 7,961 | 7,961 | -1.44% | 4 | - | +1.95% |
| 04/08 | 7,886 | 8,077 | 7,875 | 8,077 | +4.41% | 1,195 | - | +3.64% |
| 04/07 | 7,800 | 7,927 | 7,736 | 7,736 | -0.67% | 118 | - | -0.64% |
| 04/06 | 7,694 | 7,920 | 7,694 | 7,788 | +1.56% | 2,499 | - | -0.13% |
| 04/03 | 7,673 | 7,734 | 7,668 | 7,668 | +0.82% | 1,367 | - | -1.83% |
| 04/02 | 7,752 | 7,863 | 7,606 | 7,606 | -0.56% | 94 | - | -2.79% |
| 04/01 | 7,504 | 7,649 | 7,504 | 7,649 | +3.79% | 410 | - | -2.31% |
| 03/31 | 7,510 | 7,510 | 7,370 | 7,370 | -2.6% | 8 | - | -5.9% |
| 03/30 | 7,563 | 7,567 | 7,360 | 7,567 | -1.89% | 361 | - | -3.63% |
| 03/27 | 7,560 | 7,713 | 7,560 | 7,713 | +1.85% | 281 | - | -1.98% |
| 03/26 | 7,739 | 7,739 | 7,526 | 7,573 | -2.16% | 203 | - | -3.88% |
| 03/25 | 7,641 | 7,769 | 7,641 | 7,740 | +2.03% | 98 | - | -1.84% |
| 03/24 | 7,601 | 7,614 | 7,459 | 7,586 | +1.73% | 74 | - | -3.78% |
| 03/23 | 7,615 | 7,657 | 7,401 | 7,457 | -4.24% | 524 | - | -5.43% |
| 03/19 | 8,080 | 8,080 | 7,787 | 7,787 | -4.07% | 416 | - | -1.36% |
| 03/18 | 7,907 | 8,117 | 7,907 | 8,117 | +2.41% | 2,158 | - | +2.88% |
| 03/17 | 8,066 | 8,066 | 7,880 | 7,926 | -0.39% | 568 | - | +0.76% |
| 03/16 | 7,979 | 8,007 | 7,935 | 7,957 | -0.43% | 212 | - | +1.41% |
| 03/13 | 7,937 | 7,997 | 7,937 | 7,991 | +0.68% | 297 | - | +2.12% |
| 03/12 | 8,209 | 8,209 | 7,937 | 7,937 | -3.1% | 391 | - | +1.73% |
| 03/11 | 8,117 | 8,250 | 8,117 | 8,191 | +1.37% | 1,110 | - | +5.23% |
| 03/10 | 7,916 | 8,090 | 7,916 | 8,080 | +3.76% | 2,834 | - | +4.23% |
| 03/09 | 7,926 | 8,055 | 7,614 | 7,787 | -3.58% | 788 | - | +0.78% |
| 03/06 | 7,885 | 8,077 | 7,864 | 8,076 | +2.29% | 1,007 | - | +4.72% |
| 03/05 | 7,899 | 7,971 | 7,825 | 7,895 | +4.67% | 1,691 | - | +2.69% |
| 03/04 | 7,766 | 7,814 | 7,380 | 7,543 | -4.56% | 1,610 | - | -1.72% |
| 03/03 | 8,047 | 8,120 | 7,897 | 7,903 | -1.77% | 1,060 | - | +2.97% |
| 03/02 | 8,000 | 8,100 | 8,000 | 8,045 | -0.94% | 1,360 | - | +4.97% |
| 02/27 | 7,989 | 8,121 | 7,971 | 8,121 | +1.65% | 3,165 | - | +6.25% |
| 02/26 | 7,873 | 7,993 | 7,777 | 7,989 | +2.95% | 708 | - | +4.8% |
| 02/25 | 7,680 | 7,760 | 7,680 | 7,760 | +0.79% | 375 | - | +1.94% |
| 02/24 | 7,760 | 7,760 | 7,610 | 7,699 | -2.12% | 473 | - | +1.1% |
| 02/20 | 8,000 | 8,000 | 7,866 | 7,866 | -1.64% | 1,031 | - | +3.31% |
| 02/19 | 7,957 | 7,997 | 7,920 | 7,997 | +0.5% | 2,364 | - | +5.14% |
| 02/18 | 7,850 | 8,075 | 7,850 | 7,957 | +3.03% | 1,395 | - | +4.95% |
| 02/17 | 7,826 | 7,826 | 7,716 | 7,723 | +0.04% | 315 | - | +2.13% |
| 02/16 | 7,569 | 7,747 | 7,569 | 7,720 | +1.47% | 304 | - | +2.21% |
| 02/13 | 7,731 | 7,731 | 7,580 | 7,608 | -0.89% | 363 | - | +0.71% |
| 02/12 | 7,684 | 7,749 | 7,650 | 7,676 | -0.18% | 1,573 | - | +1.83% |
| 02/10 | 7,534 | 7,695 | 7,533 | 7,690 | +2.44% | 2,488 | - | +2.25% |
| 02/09 | 7,562 | 7,562 | 7,500 | 7,507 | +1.02% | 547 | - | +0.13% |
| 02/06 | 7,502 | 7,502 | 7,260 | 7,431 | +0.01% | 227 | - | -0.66% |
| 02/05 | 7,417 | 7,556 | 7,410 | 7,430 | +0.2% | 1,394 | - | -0.56% |
| 02/04 | 7,499 | 7,499 | 7,400 | 7,415 | -0.87% | 220 | - | -0.59% |
| 02/03 | 7,425 | 7,499 | 7,425 | 7,480 | +0.92% | 646 | - | +0.47% |
| 02/02 | 7,466 | 7,553 | 7,412 | 7,412 | -0.54% | 831 | - | -0.15% |
| 01/30 | 7,400 | 7,470 | 7,345 | 7,452 | +0.7% | 1,233 | - | +0.65% |
| 01/29 | 7,381 | 7,400 | 7,331 | 7,400 | -1.12% | 63 | - | +0.26% |
| 01/28 | 7,570 | 7,579 | 7,484 | 7,484 | -1.07% | 2,656 | - | +1.67% |
| 01/27 | 7,536 | 7,565 | 7,500 | 7,565 | +0.27% | 472 | - | +3.19% |
| 01/26 | 7,575 | 7,768 | 7,545 | 7,545 | -0.98% | 1,188 | - | +3.34% |
| 01/23 | 7,502 | 7,651 | 7,502 | 7,620 | +1.18% | 648 | - | +4.76% |
| 01/22 | 7,610 | 7,615 | 7,531 | 7,531 | -1% | 137 | - | +3.89% |
| 01/21 | 7,483 | 7,636 | 7,483 | 7,607 | -1.49% | 2,094 | - | +5.3% |
| 01/20 | 7,873 | 7,889 | 7,696 | 7,722 | -1.63% | 768 | - | +7.35% |
| 01/19 | 7,724 | 7,850 | 7,724 | 7,850 | +2.48% | 2,736 | - | +9.58% |
| 01/16 | 7,695 | 7,750 | 7,595 | 7,660 | -0.13% | 3,463 | - | +7.46% |
| 01/15 | 7,402 | 7,700 | 7,402 | 7,670 | +3.63% | 1,794 | - | +8% |
| 01/14 | 7,446 | 7,499 | 7,401 | 7,401 | -0.59% | 1,618 | - | +4.58% |
| 01/13 | 7,687 | 7,687 | 7,413 | 7,445 | -0.76% | 3,021 | - | +5.44% |
| 01/09 | 7,590 | 7,590 | 7,408 | 7,502 | -3.07% | 1,060 | - | +6.53% |
| 01/08 | 7,262 | 7,740 | 7,262 | 7,740 | +7.26% | 3,789 | - | +10.16% |
| 01/07 | 7,186 | 7,246 | 7,186 | 7,216 | -0.47% | 1,161 | - | +3.01% |
| 01/06 | 7,146 | 7,354 | 7,146 | 7,250 | +2.2% | 1,128 | - | +3.39% |
| 01/05 | 7,133 | 7,133 | 7,069 | 7,094 | +0.06% | 732 | - | +1.15% |
| 2025 |
| 12/30 | 7,123 | 7,170 | 7,071 | 7,090 | -1.8% | 569 | - | +1.07% |
| 12/29 | 7,129 | 7,237 | 7,075 | 7,220 | +1.69% | 535 | - | +2.97% |
| 12/26 | 7,280 | 7,280 | 7,000 | 7,100 | +0.42% | 16,013 | - | +1.3% |
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。
