2845 NEXT FUNDS NASDAQ-100(R)(為替ヘッジあり)連動型上…
NEXT FUNDS NASDAQ-100(R)(為替ヘッジあり)連動型上場投信（2845）のイベントチャート
2026/04/20～2026/09/14
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 | ||||||||
| 09/14 | 3,485 | 3,490 | 3,479 | 3,479 | -0.88% | 5,202 | - | -1.78% |
| 09/11 | 3,485 | 3,510 | 3,485 | 3,510 | -0.57% | 11,457 | - | -0.96% |
| 09/10 | 3,544 | 3,544 | 3,521 | 3,530 | -0.42% | 1,610 | - | -0.45% |
| 09/09 | 3,540 | 3,553 | 3,540 | 3,545 | 0% | 857 | - | -0.11% |
| 09/08 | 3,550 | 3,569 | 3,545 | 3,545 | -0.42% | 11,076 | - | -0.03% |
| 09/07 | 3,560 | 3,560 | 3,540 | 3,560 | 0% | 3,967 | - | +0.51% |
| 09/04 | 3,540 | 3,560 | 3,537 | 3,560 | +1.71% | 20,239 | - | +0.65% |
| 09/03 | 3,533 | 3,533 | 3,487 | 3,500 | +0.57% | 5,802 | - | -0.74% |
| 09/02 | 3,495 | 3,496 | 3,480 | 3,480 | -1.75% | 5,887 | - | -1.14% |
| 09/01 | 3,540 | 3,543 | 3,532 | 3,542 | +0.23% | 8,855 | - | +0.8% |
| 08/31 | 3,510 | 3,540 | 3,509 | 3,534 | -0.45% | 7,356 | - | +0.68% |
| 08/28 | 3,541 | 3,562 | 3,541 | 3,550 | +0.6% | 6,243 | - | +1.28% |
| 08/27 | 3,556 | 3,556 | 3,526 | 3,529 | +0.77% | 10,879 | - | +0.74% |
| 08/26 | 3,531 | 3,531 | 3,488 | 3,502 | -0.23% | 3,132 | - | +0.03% |
| 08/25 | 3,498 | 3,510 | 3,479 | 3,510 | +0.52% | 765 | - | +0.29% |
| 08/24 | 3,553 | 3,553 | 3,491 | 3,492 | -0.91% | 8,758 | - | -0.17% |
| 08/21 | 3,510 | 3,524 | 3,510 | 3,524 | -0.79% | 2,771 | - | +0.66% |
| 08/20 | 3,550 | 3,554 | 3,545 | 3,552 | +0.57% | 2,786 | - | +1.4% |
| 08/19 | 3,535 | 3,546 | 3,526 | 3,532 | -1.37% | 14,046 | - | +0.83% |
| 08/18 | 3,632 | 3,632 | 3,570 | 3,581 | -1.4% | 5,877 | - | +2.2% |
| 08/17 | 3,620 | 3,632 | 3,617 | 3,632 | +0.41% | 4,670 | - | +3.68% |
| 08/14 | 3,604 | 3,620 | 3,604 | 3,617 | +0.92% | 7,104 | - | +3.34% |
| 08/13 | 3,552 | 3,585 | 3,552 | 3,584 | +0.62% | 6,495 | - | +2.52% |
| 08/12 | 3,590 | 3,590 | 3,548 | 3,562 | -0.78% | 5,172 | - | +1.92% |
| 08/10 | （IR情報）17:20 ETFの収益分配のお知らせ | |||||||
| 08/10 | 3,585 | 3,590 | 3,569 | 3,590 | +1.38% | 89,321 | - | +2.72% |
| 08/07 | 3,547 | 3,550 | 3,533 | 3,541 | -0.34% | 10,855 | - | +1.35% |
| 08/06 | （IR情報）9:55 ETFの収益分配金見込額のお知らせ | |||||||
| 08/06 | 3,578 | 3,578 | 3,538 | 3,553 | -1.22% | 12,904 | - | +1.63% |
| 08/05 | 3,562 | 3,600 | 3,562 | 3,597 | +3.01% | 45,620 | - | +2.8% |
| 08/04 | 3,475 | 3,510 | 3,465 | 3,492 | +1.54% | 77,678 | - | -0.2% |
| 08/03 | 3,465 | 3,465 | 3,427 | 3,439 | +0.23% | 77,335 | - | -1.77% |
| 07/31 | 3,408 | 3,435 | 3,400 | 3,431 | +4.19% | 33,816 | - | -2.08% |
| 07/30 | 3,295 | 3,315 | 3,265 | 3,293 | -1.14% | 18,007 | - | -6.21% |
| 07/29 | 3,354 | 3,371 | 3,309 | 3,331 | -0.21% | 15,205 | - | -5.42% |
| 07/28 | 3,380 | 3,380 | 3,332 | 3,338 | -2.94% | 14,556 | - | -5.49% |
| 07/27 | 3,460 | 3,460 | 3,418 | 3,439 | +0.58% | 8,053 | - | -3.02% |
| 07/24 | 3,435 | 3,437 | 3,410 | 3,419 | -2.01% | 6,887 | - | -3.96% |
| 07/23 | 3,479 | 3,507 | 3,479 | 3,489 | +0.29% | 8,497 | - | -2.21% |
| 07/22 | 3,511 | 3,511 | 3,479 | 3,479 | -0.29% | 18,110 | - | -2.69% |
| 07/21 | 3,450 | 3,491 | 3,440 | 3,489 | +1.13% | 13,804 | - | -2.62% |
| 07/17 | 3,490 | 3,490 | 3,439 | 3,450 | -3.09% | 27,672 | - | -3.9% |
| 07/16 | 3,560 | 3,564 | 3,544 | 3,560 | -0.84% | 57,955 | - | -0.95% |
| 07/16 | （空売り報告）個人 0株（0%）-0.62%義務消失 | |||||||
| 07/15 | 3,580 | 3,598 | 3,574 | 3,590 | +0.9% | 29,773 | - | 0% |
| 07/15 | （空売り報告）個人 25,000株（0.62%）-0.63% | |||||||
| 07/14 | 3,525 | 3,558 | 3,510 | 3,558 | +0.37% | 26,065 | - | -0.81% |
| 07/13 | 3,578 | 3,595 | 3,540 | 3,545 | -0.56% | 15,961 | - | -1.2% |
| 07/10 | 3,567 | 3,585 | 3,565 | 3,565 | +0.56% | 20,543 | - | -0.61% |
| 07/09 | 3,535 | 3,545 | 3,524 | 3,545 | +0.88% | 53,296 | - | -1.25% |
| 07/09 | （空売り報告）個人 50,000株（1.25%）新規 | |||||||
| 07/08 | 3,504 | 3,538 | 3,503 | 3,514 | -1.13% | 6,609 | - | -2.28% |
| 07/07 | 3,570 | 3,580 | 3,540 | 3,554 | -0.25% | 5,265 | - | -1.36% |
| 07/06 | 3,590 | 3,590 | 3,556 | 3,563 | -0.45% | 4,354 | - | -1.25% |
| 07/03 | 3,559 | 3,581 | 3,537 | 3,579 | -0.17% | 10,993 | - | -0.97% |
| 07/02 | 3,625 | 3,625 | 3,585 | 3,585 | -1.29% | 7,715 | - | -0.88% |
| 07/01 | 3,645 | 3,651 | 3,632 | 3,632 | +0.67% | 11,403 | - | +0.39% |
| 06/30 | 3,588 | 3,615 | 3,578 | 3,608 | +1.95% | 9,735 | - | -0.28% |
| 06/29 | 3,535 | 3,546 | 3,511 | 3,539 | +0.8% | 40,381 | - | -2.18% |
| 06/26 | 3,544 | 3,560 | 3,486 | 3,511 | -2.55% | 19,131 | - | -3.04% |
| 06/25 | 3,610 | 3,610 | 3,583 | 3,603 | +1.12% | 3,802 | - | -0.55% |
| 06/24 | 3,544 | 3,573 | 3,544 | 3,563 | -0.75% | 12,679 | - | -1.6% |
| 06/23 | 3,655 | 3,662 | 3,590 | 3,590 | -2.26% | 21,179 | - | -0.8% |
| 06/22 | 3,648 | 3,673 | 3,648 | 3,673 | -3.04% | 15,051 | - | +1.6% |
| 06/19 | 3,662 | 3,788 | 3,638 | 3,788 | +4.12% | 23,775 | - | +4.99% |
| 06/18 | 3,625 | 3,642 | 3,625 | 3,638 | -0.19% | 13,897 | - | +1.11% |
| 06/17 | 3,630 | 3,652 | 3,630 | 3,645 | -1.22% | 10,400 | - | +1.39% |
| 06/16 | 3,690 | 3,691 | 3,676 | 3,690 | +0.99% | 12,687 | - | +2.76% |
| 06/15 | 3,637 | 3,659 | 3,632 | 3,654 | +2.73% | 12,718 | - | +1.95% |
| 06/12 | 3,572 | 3,580 | 3,553 | 3,557 | +2.45% | 13,837 | - | -0.61% |
| 06/11 | 3,430 | 3,476 | 3,420 | 3,472 | -0.8% | 10,076 | - | -2.91% |
| 06/10 | 3,516 | 3,523 | 3,483 | 3,500 | -2.34% | 28,999 | - | -2.13% |
| 06/09 | 3,550 | 3,584 | 3,537 | 3,584 | +1.67% | 14,478 | - | +0.42% |
| 06/08 | 3,515 | 3,540 | 3,503 | 3,525 | -3.24% | 26,234 | - | -0.9% |
| 06/05 | 3,655 | 3,655 | 3,628 | 3,643 | -1.03% | 17,705 | - | +2.68% |
| 06/04 | 3,685 | 3,689 | 3,665 | 3,681 | -0.57% | 11,701 | - | +4.13% |
| 06/03 | 3,701 | 3,712 | 3,701 | 3,702 | +0.52% | 50,480 | - | +5.2% |
| 06/02 | 3,700 | 3,700 | 3,665 | 3,683 | -0.27% | 13,891 | - | +5.2% |
| 06/01 | 3,677 | 3,699 | 3,677 | 3,693 | +0.82% | 8,420 | - | +6% |
| 05/29 | 3,660 | 3,663 | 3,650 | 3,663 | +1.3% | 8,174 | - | +5.71% |
| 05/28 | 3,630 | 3,633 | 3,596 | 3,616 | -0.5% | 22,534 | - | +4.87% |
| 05/27 | 3,622 | 3,646 | 3,622 | 3,634 | +0.92% | 7,803 | - | +5.92% |
| 05/26 | 3,610 | 3,610 | 3,595 | 3,601 | -0.5% | 17,011 | - | +5.48% |
| 05/25 | 3,600 | 3,622 | 3,600 | 3,619 | +1.37% | 46,883 | - | +6.6% |
| 05/22 | 3,560 | 3,573 | 3,560 | 3,570 | +0.68% | 12,211 | - | +5.81% |
| 05/21 | 3,525 | 3,550 | 3,517 | 3,546 | +1.34% | 12,804 | - | +5.76% |
| 05/20 | 3,490 | 3,499 | 3,471 | 3,499 | +0.09% | 34,559 | - | +5.01% |
| 05/19 | 3,549 | 3,549 | 3,487 | 3,496 | -0.14% | 19,609 | - | +5.52% |
| 05/18 | 3,510 | 3,512 | 3,491 | 3,501 | -1.05% | 24,362 | - | +6.25% |
| 05/15 | 3,580 | 3,585 | 3,525 | 3,538 | -0.92% | 11,754 | - | +8.13% |
| 05/14 | 3,569 | 3,580 | 3,559 | 3,571 | +1.1% | 14,134 | - | +9.94% |
| 05/13 | 3,505 | 3,536 | 3,505 | 3,532 | +0.09% | 7,661 | - | +9.62% |
| 05/12 | 3,543 | 3,543 | 3,524 | 3,529 | -0.08% | 6,563 | - | +10.42% |
| 05/11 | 3,530 | 3,541 | 3,524 | 3,532 | +1.67% | 17,716 | - | +11.38% |
| 05/08 | 3,450 | 3,474 | 3,450 | 3,474 | +0.52% | 1,937 | - | +10.57% |
| 05/07 | 3,445 | 3,462 | 3,445 | 3,456 | +3.72% | 25,896 | - | +10.91% |
| 05/07 | （空売り報告）Flow Traders Asia Pte Ltd. 0株（0%）-4.4%義務消失 | |||||||
| 05/01 | 3,353 | 3,353 | 3,325 | 3,332 | +1.43% | 271,823 | - | +7.73% |
| 05/01 | （空売り報告）Flow Traders Asia Pte Ltd. 145,053株（4.4%）-2.53% | |||||||
| 04/30 | 3,306 | 3,340 | 3,285 | 3,285 | -0.61% | 15,627 | - | +6.73% |
| 04/30 | （空売り報告）Flow Traders Asia Pte Ltd. 228,617株（6.93%）+6.18% | |||||||
| 04/28 | 3,321 | 3,325 | 3,304 | 3,305 | -0.3% | 5,908 | - | +7.87% |
| 04/27 | 3,310 | 3,329 | 3,310 | 3,315 | +1.22% | 44,210 | - | +8.72% |
| 04/24 | 3,270 | 3,280 | 3,266 | 3,275 | +0.31% | 14,064 | - | +8.01% |
| 04/23 | 3,273 | 3,273 | 3,246 | 3,265 | +0.68% | 23,984 | - | +8.11% |
| 04/22 | 3,240 | 3,243 | 3,234 | 3,243 | +0.09% | 22,114 | - | +7.71% |
| 04/21 | 3,230 | 3,244 | 3,230 | 3,240 | +0.65% | 17,633 | - | +7.96% |
| 04/20 | 3,220 | 3,226 | 3,215 | 3,219 | +0.59% | 22,321 | - | +7.62% |
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。
