NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジあり)連動型上場投信（2846）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/03～2026/08/28

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
08/28	2,600	2,600	2,580	2,583	+0.16%	64	-	+0.39%
08/27	2,598	2,598	2,579	2,579	-0.04%	612	-	+0.31%
08/26	2,600	2,600	2,578	2,580	+0.31%	466	-	+0.47%
08/25	2,595	2,595	2,572	2,572	+0.27%	6,049	-	+0.23%
08/24	2,590	2,590	2,563	2,565	-0.08%	2,844	-	+0.04%
08/21	2,549	2,567	2,542	2,567	-0.43%	739	-	+0.12%
08/20	2,579	2,579	2,574	2,578	+0.51%	869	-	+0.59%
08/19	2,571	2,571	2,565	2,565	-0.23%	81,226	-	+0.12%
08/18	2,596	2,596	2,570	2,571	-0.66%	9,105	-	+0.39%
08/17	2,594	2,594	2,585	2,588	-0.27%	507	-	+1.09%
08/14	2,617	2,617	2,594	2,595	+0.08%	3,352	-	+1.45%
08/13	2,604	2,604	2,589	2,593	-0.92%	14,025	-	+1.41%
08/12	2,572	2,617	2,572	2,617	+0.58%	1,263	-	+2.39%
08/10	（IR情報）17:20 ETFの収益分配のお知らせ
08/10	2,597	2,602	2,596	2,602	+0.23%	10,496	-	+1.88%
08/07	2,608	2,608	2,590	2,596	-1.52%	42,748	-	+1.68%
08/06	（IR情報）9:55 ETFの収益分配金見込額のお知らせ
08/06	2,640	2,640	2,632	2,636	+0.34%	6,917	-	+3.37%
08/05	2,628	2,630	2,622	2,627	+1.9%	4,637	-	+3.18%
08/04	2,576	2,583	2,574	2,578	+0.9%	3,712	-	+1.42%
08/03	2,550	2,557	2,549	2,555	+0.55%	8,424	-	+0.59%
07/31	2,508	2,542	2,508	2,541	+1.64%	86,120	-	+0.08%
07/30	2,518	2,518	2,498	2,500	-2.04%	33,140	-	-1.5%
07/29	2,553	2,558	2,550	2,552	+0.99%	28,693	-	+0.55%
07/28	2,542	2,542	2,522	2,527	-0.82%	866	-	-0.35%
07/27	2,532	2,548	2,526	2,548	+1.76%	2,661	-	+0.51%
07/24	2,516	2,516	2,504	2,504	-0.91%	1,987	-	-1.14%
07/23	2,515	2,531	2,515	2,527	0%	1,365	-	-0.24%
07/22	2,529	2,530	2,527	2,527	+0.24%	1,711	-	-0.24%
07/21	2,513	2,523	2,512	2,521	-0.36%	29,027	-	-0.43%
07/17	2,550	2,550	2,526	2,530	-0.98%	16,461	-	-0.08%
07/16	2,566	2,566	2,551	2,555	+0.2%	27,249	-	+0.99%
07/15	2,551	2,552	2,547	2,550	+0.31%	1,007	-	+0.99%
07/14	2,540	2,545	2,536	2,542	+0.08%	19,132	-	+0.79%
07/13	2,560	2,560	2,540	2,540	-0.16%	376	-	+0.83%
07/10	2,549	2,549	2,542	2,544	+0.04%	208	-	+1.11%
07/09	2,550	2,550	2,538	2,543	-0.74%	1,302	-	+1.15%
07/08	2,557	2,567	2,557	2,562	-0.43%	1,106	-	+2.03%
07/07	2,575	2,578	2,572	2,573	+0.31%	23,998	-	+2.59%
07/06	2,572	2,572	2,563	2,565	-0.27%	393	-	+2.4%
07/03	2,552	2,579	2,552	2,572	+1.34%	1,898	-	+2.8%
07/02	2,531	2,542	2,531	2,538	+0.28%	39,182	-	+1.64%
07/01	2,530	2,534	2,528	2,531	-0.08%	2,224	-	+1.48%
06/30	2,539	2,539	2,527	2,533	+0.4%	16,583	-	+1.69%
06/29	2,530	2,530	2,519	2,523	+0.28%	316	-	+1.37%
06/26	2,502	2,525	2,502	2,516	-0.12%	1,833	-	+1.17%
06/25	2,507	2,519	2,507	2,519	+0.56%	3,156	-	+1.37%
06/24	2,487	2,510	2,487	2,505	+0.16%	1,934	-	+0.97%
06/23	2,515	2,516	2,501	2,501	-0.04%	527	-	+0.97%
06/22	2,514	2,514	2,494	2,502	+0.32%	3,315	-	+1.17%
06/22	（空売り報告）Flow Traders Asia Pte Ltd. 0株（0%）-3.77%義務消失
06/19	2,513	2,513	2,493	2,494	-0.76%	2,567	-	+1.01%
06/18	2,525	2,525	2,513	2,513	-0.59%	8,035	-	+1.91%
06/18	（空売り報告）Flow Traders Asia Pte Ltd. 198,685株（3.77%）+1.88%
06/17	2,511	2,530	2,511	2,528	+0.68%	4,901	-	+2.68%
06/16	2,510	2,512	2,508	2,511	-0.04%	2,974	-	+2.16%
06/15	2,512	2,512	2,501	2,512	+1.66%	38,772	-	+2.36%
06/12	2,488	2,488	2,469	2,471	+1.35%	1,668	-	+0.9%
06/11	2,438	2,438	2,417	2,438	-1.14%	35,042	-	-0.37%
06/10	2,464	2,468	2,462	2,466	-0.12%	2,099	-	+0.78%
06/09	2,462	2,471	2,460	2,469	+0.28%	5,338	-	+0.98%
06/08	2,467	2,468	2,457	2,462	-1.76%	4,657	-	+0.9%
06/05	2,504	2,507	2,501	2,506	+1.62%	4,886	-	+2.79%
06/04	2,486	2,486	2,462	2,466	-0.92%	1,766	-	+1.36%
06/03	2,500	2,500	2,489	2,489	-0.44%	1,322	-	+2.43%
06/02	2,480	2,500	2,468	2,500	+0.81%	4,556	-	+3.05%
06/01	2,478	2,483	2,478	2,480	+0.73%	56,621	-	+2.39%
05/29	2,461	2,462	2,459	2,462	+0.04%	47,953	-	+1.78%
05/28	2,458	2,462	2,454	2,461	+0.16%	300	-	+1.86%
05/27	2,453	2,457	2,453	2,457	-0.61%	377	-	+1.82%
05/26	2,475	2,475	2,471	2,472	-0.12%	6,432	-	+2.62%
05/25	2,481	2,481	2,469	2,475	+0.53%	4,676	-	+2.91%
05/22	2,426	2,462	2,426	2,462	+1.53%	1,632	-	+2.58%
05/21	2,413	2,426	2,413	2,425	+1.17%	9,768	-	+1.29%
05/20	2,394	2,397	2,392	2,397	-0.54%	27,398	-	+0.25%
05/19	2,412	2,412	2,409	2,410	+0.88%	4,377	-	+0.92%
05/18	2,397	2,397	2,384	2,389	-1.4%	601	-	+0.21%
05/15	2,422	2,429	2,422	2,423	+0.04%	470	-	+1.81%
05/14	2,420	2,422	2,418	2,422	+0.21%	10,125	-	+2.06%
05/13	2,419	2,419	2,415	2,417	+0.21%	22,747	-	+2.11%
05/12	2,406	2,415	2,406	2,412	+0.29%	1,647	-	+2.2%
05/11	2,412	2,412	2,398	2,405	-0.29%	978	-	+2.17%
05/08	2,426	2,426	2,410	2,412	-0.58%	213,377	-	+2.77%
05/07	2,427	2,431	2,422	2,426	+0.29%	23,593	-	+3.63%
05/01	2,410	2,421	2,410	2,419	+2.5%	5,869	-	+3.64%
04/30	2,369	2,369	2,359	2,360	-1.42%	1,649	-	+1.37%
04/28	2,388	2,395	2,388	2,394	+0.25%	2,503	-	+3.01%
04/27	2,408	2,408	2,387	2,388	-0.29%	1,446	-	+3.02%
04/24	2,395	2,399	2,392	2,395	+0.08%	113	-	+3.63%
04/23	2,408	2,408	2,385	2,393	-0.33%	57,737	-	+3.77%
04/22	2,409	2,409	2,400	2,401	-0.33%	120,803	-	+4.3%
04/21	2,392	2,410	2,392	2,409	+0.92%	476	-	+4.83%
04/20	2,383	2,389	2,381	2,387	+0.72%	32,081	-	+4.1%
04/17	2,368	2,370	2,366	2,370	+0.25%	1,560	-	+3.54%
04/16	2,367	2,367	2,359	2,364	0%	702	-	+3.41%
04/15	2,353	2,364	2,353	2,364	+0.72%	396	-	+3.5%
04/14	2,345	2,347	2,345	2,347	+1.21%	57	-	+2.8%
04/13	2,319	2,319	2,310	2,319	-0.98%	2,020	-	+1.67%
04/10	2,364	2,364	2,342	2,342	+0.64%	27,866	-	+2.63%
04/09	2,310	2,331	2,310	2,327	+0.13%	5,363	-	+1.93%
04/08	2,300	2,324	2,300	2,324	+2.38%	7,000	-	+1.75%
04/07	2,274	2,275	2,266	2,270	+0.35%	23,816	-	-0.7%
04/06	2,263	2,263	2,255	2,262	-0.04%	30,855	-	-1.22%
04/03	2,275	2,275	2,261	2,263	+0.89%	2,063	-	-1.44%

NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジあり)連動型上場投信（2846）のイベントチャート

2026/04/03～2026/08/28

イベント情報＆株価推移

開示資料

決算

株式

チャート