NEXT FUNDS野村株主還元70連動型上場投信（2529）のイベントチャート

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

2026/06/16～2026/11/11

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
11/11	2,308	2,328	2,301	2,321	+0.39%	12,709	-	-1.69%
11/10	2,330	2,330	2,296	2,312	+1.27%	12,284	-	-2.16%
11/09	2,265	2,286	2,265	2,283	+1.56%	5,368	-	-3.47%
11/06	2,339	2,339	2,228	2,248	-5.47%	103,184	-	-5.11%
11/05	2,382	2,404	2,360	2,378	+1.54%	19,114	-	+0.17%
11/04	2,376	2,376	2,298	2,342	-0.64%	5,391	-	-1.35%
11/02	2,369	2,374	2,352	2,357	-0.59%	4,193	-	-0.8%
10/30	2,368	2,388	2,360	2,371	+0.25%	12,289	-	-0.25%
10/29	2,374	2,374	2,352	2,365	-0.04%	960	-	-0.5%
10/28	2,396	2,396	2,363	2,366	-0.76%	1,433	-	-0.5%
10/27	2,402	2,402	2,380	2,384	-0.38%	4,015	-	+0.17%
10/26	2,366	2,399	2,366	2,393	-0.13%	17,207	-	+0.59%
10/23	2,399	2,400	2,352	2,396	+0.55%	4,395	-	+0.76%
10/22	2,386	2,400	2,380	2,383	-0.13%	1,372	-	+0.29%
10/21	2,400	2,400	2,386	2,386	-0.21%	3,130	-	+0.51%
10/20	2,391	2,396	2,377	2,391	-0.21%	8,279	-	+0.8%
10/19	2,380	2,399	2,375	2,396	+0.5%	3,849	-	+1.1%
10/16	2,376	2,390	2,367	2,384	+1.23%	2,422	-	+0.68%
10/15	2,353	2,366	2,342	2,355	-1.26%	4,067	-	-0.55%
10/14	2,384	2,390	2,372	2,385	+0.17%	10,312	-	+0.68%
10/13	2,373	2,382	2,362	2,381	+0.93%	2,847	-	+0.46%
10/09	2,355	2,370	2,330	2,359	+0.17%	1,923	-	-0.51%
10/08	2,355	2,355	2,329	2,355	-0.3%	2,585	-	-0.8%
10/07	（IR情報）17:45 ETFの収益分配のお知らせ
10/07	2,365	2,374	2,354	2,362	-0.17%	2,142	-	-0.63%
10/06	2,351	2,366	2,343	2,366	-0.17%	4,802	-	-0.5%
10/05	（IR情報）10:15 ETFの収益分配金見込額のお知らせ
10/05	2,368	2,375	2,364	2,370	+0.21%	18,194	-	-0.38%
10/02	2,370	2,371	2,358	2,365	-0.42%	2,031	-	-0.63%
10/01	2,390	2,390	2,361	2,375	-0.63%	21,287	-	-0.25%
09/30	2,373	2,390	2,356	2,390	+0.21%	1,485	-	+0.34%
09/29	2,384	2,385	2,351	2,385	+0.29%	10,089	-	+0.17%
09/28	2,391	2,399	2,378	2,378	-0.04%	2,656	-	-0.08%
09/25	2,375	2,402	2,375	2,379	+0.17%	40,319	-	+0.04%
09/24	2,396	2,396	2,375	2,375	-0.88%	15,465	-	-0.13%
09/18	2,426	2,426	2,384	2,396	-0.5%	21,673	-	+0.76%
09/17	2,400	2,414	2,397	2,408	+2.03%	13,330	-	+1.3%
09/16	2,378	2,389	2,360	2,360	0%	3,115	-	-0.67%
09/15	2,370	2,370	2,353	2,360	+0.04%	1,251	-	-0.72%
09/14	2,337	2,371	2,337	2,359	+0.73%	12,327	-	-0.76%
09/11	2,324	2,349	2,300	2,342	+0.34%	2,636	-	-1.43%
09/10	2,332	2,340	2,326	2,334	-0.26%	3,308	-	-1.73%
09/09	2,339	2,344	2,326	2,340	+0.04%	1,861	-	-1.35%
09/08	2,376	2,376	2,339	2,339	-1.64%	12,856	-	-1.22%
09/07	2,403	2,403	2,375	2,378	-0.17%	14,526	-	+0.55%
09/04	2,429	2,429	2,376	2,382	-1.41%	6,226	-	+0.85%
09/03	2,404	2,420	2,399	2,416	+0.71%	6,391	-	+2.42%
09/02	2,421	2,430	2,392	2,399	-2.04%	6,363	-	+1.83%
09/01	2,424	2,449	2,406	2,449	+1.53%	3,826	-	+4.12%
08/31	2,393	2,412	2,390	2,412	+0.33%	16,612	-	+2.77%
08/28	2,395	2,409	2,380	2,404	+0.67%	21,107	-	+2.69%
08/27	2,408	2,408	2,382	2,388	-0.17%	10,904	-	+2.27%
08/26	2,396	2,407	2,388	2,392	0%	11,168	-	+2.62%
08/25	2,396	2,402	2,390	2,392	+0.25%	5,120	-	+2.84%
08/24	2,379	2,389	2,373	2,386	+0.17%	16,791	-	+2.89%
08/21	2,343	2,382	2,343	2,382	+1.02%	10,805	-	+2.94%
08/20	2,357	2,365	2,347	2,358	+1.29%	775	-	+2.12%
08/19	2,372	2,372	2,321	2,328	-1.56%	8,368	-	+1%
08/18	2,364	2,380	2,361	2,365	-0.3%	15,350	-	+2.83%
08/17	2,382	2,390	2,368	2,372	-0.71%	28,114	-	+3.36%
08/14	2,400	2,400	2,370	2,389	+0.42%	3,099	-	+4.37%
08/13	2,400	2,400	2,365	2,379	+0.25%	1,304	-	+4.2%
08/12	2,398	2,398	2,360	2,373	+0.21%	6,203	-	+4.22%
08/10	2,361	2,374	2,346	2,368	+1.28%	21,785	-	+4.18%
08/07	2,320	2,343	2,308	2,338	+1.34%	11,112	-	+3.13%
08/06	2,269	2,311	2,267	2,307	+1.9%	17,286	-	+1.99%
08/05	2,287	2,287	2,257	2,264	+0.62%	4,908	-	+0.31%
08/04	2,254	2,254	2,236	2,250	-0.09%	12,886	-	-0.13%
08/03	2,277	2,277	2,209	2,252	-1.96%	20,971	-	+0.09%
07/31	2,295	2,312	2,277	2,297	-0.82%	14,941	-	+2.27%
07/30	2,349	2,349	2,304	2,316	-1.45%	5,938	-	+3.35%
07/29	2,307	2,350	2,307	2,350	+2.62%	2,598	-	+5.19%
07/28	2,308	2,308	2,280	2,290	-1.29%	9,704	-	+2.88%
07/27	2,286	2,320	2,286	2,320	+1.93%	6,213	-	+4.41%
07/24	2,247	2,277	2,247	2,276	+1.34%	13,264	-	+2.66%
07/23	2,269	2,285	2,246	2,246	-1.53%	1,443	-	+1.45%
07/22	2,294	2,294	2,258	2,281	+0.4%	7,862	-	+3.12%
07/21	2,266	2,281	2,252	2,272	+1.97%	8,576	-	+2.95%
07/17	2,225	2,262	2,220	2,228	-1.02%	8,151	-	+1.04%
07/16	2,251	2,263	2,249	2,251	-0.22%	12,332	-	+2.23%
07/15	2,264	2,264	2,243	2,256	+0.4%	76,378	-	+2.59%
07/14	2,231	2,250	2,219	2,247	+1.22%	2,020	-	+2.37%
07/13	2,246	2,246	2,215	2,220	-0.4%	5,429	-	+1.28%
07/10	2,252	2,252	2,220	2,229	+0.18%	5,634	-	+1.78%
07/09	2,256	2,256	2,218	2,225	-0.76%	7,670	-	+1.69%
07/08	2,246	2,255	2,233	2,242	+0.27%	13,346	-	+2.51%
07/07	（IR情報）17:25 ETFの収益分配のお知らせ
07/07	2,264	2,266	2,236	2,236	-0.84%	1,627	-	+2.33%
07/06	2,230	2,262	2,226	2,255	+1.12%	6,956	-	+3.3%
07/03	（IR情報）9:50 ETFの収益分配金見込額のお知らせ
07/03	2,219	2,241	2,219	2,230	+1.13%	9,491	-	+2.34%
07/02	2,180	2,212	2,177	2,205	+1.38%	74,407	-	+1.19%
07/01	2,200	2,200	2,167	2,175	-0.05%	11,810	-	-0.09%
06/30	2,182	2,195	2,168	2,176	+0.14%	15,206	-	-0.05%
06/29	2,199	2,199	2,165	2,173	+0.84%	10,894	-	-0.18%
06/26	2,151	2,167	2,151	2,155	-0.23%	6,973	-	-1.01%
06/25	2,184	2,184	2,160	2,160	+0.28%	11,734	-	-0.78%
06/24	2,169	2,169	2,154	2,154	-0.09%	3,320	-	-1.1%
06/23	2,191	2,191	2,156	2,156	-1.46%	2,756	-	-1.01%
06/22	2,193	2,194	2,174	2,188	-0.32%	10,508	-	+0.41%
06/19	2,195	2,197	2,175	2,195	+0.05%	15,320	-	+0.73%
06/18	2,200	2,206	2,193	2,194	+0.41%	2,732	-	+0.69%
06/17	2,182	2,192	2,175	2,185	+0.23%	1,540	-	+0.23%
06/16	2,200	2,200	2,176	2,180	-0.95%	10,048	-	0%

NEXT FUNDS野村株主還元70連動型上場投信（2529）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート