イベントチャート

2025/10/07～2026/03/06

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
03/06	2,415	2,415	2,406	2,409	-0.58%	1,556	-	-0.17%
03/05	2,452	2,452	2,415	2,423	-1.22%	12,381	-	+0.58%
03/04	（IR情報）9:50 ETFの収益分配金見込額のお知らせ
03/04	2,456	2,459	2,445	2,453	-0.65%	2,711	-	+1.95%
03/03	2,479	2,479	2,465	2,469	+0.28%	1,299	-	+2.75%
03/02	2,474	2,474	2,445	2,462	+0.86%	4,100	-	+2.58%
02/27	2,441	2,441	2,434	2,441	0%	10,468	-	+1.79%
02/26	2,447	2,447	2,435	2,441	-0.29%	1,976	-	+1.92%
02/25	2,466	2,466	2,443	2,448	+0.82%	3,292	-	+2.34%
02/24	2,441	2,441	2,420	2,428	-0.08%	3,854	-	+1.59%
02/20	2,424	2,430	2,420	2,430	+0.12%	5,841	-	+1.72%
02/19	2,440	2,440	2,420	2,427	+1.25%	3,952	-	+1.68%
02/18	2,408	2,408	2,385	2,397	-0.25%	4,940	-	+0.5%
02/17	2,413	2,416	2,400	2,403	-0.41%	1,637	-	+0.8%
02/16	2,409	2,431	2,404	2,413	+0.75%	3,702	-	+1.39%
02/13	2,410	2,410	2,388	2,395	-1.16%	8,959	-	+0.84%
02/12	2,430	2,430	2,403	2,423	-0.33%	4,374	-	+2.19%
02/10	2,450	2,450	2,425	2,431	-1.06%	4,435	-	+2.83%
02/09	2,467	2,472	2,455	2,457	+0.86%	7,022	-	+4.24%
02/06	2,431	2,438	2,428	2,436	-0.29%	22,360	-	+3.66%
02/05	2,426	2,448	2,426	2,443	+1.75%	22,687	-	+4.27%
02/04	2,389	2,401	2,388	2,401	+1.44%	1,458	-	+2.78%
02/03	2,366	2,371	2,364	2,367	+1.59%	2,759	-	+1.59%
02/02	2,337	2,357	2,330	2,330	+0.91%	19,351	-	+0.22%
01/30	2,305	2,316	2,301	2,309	+0.43%	20,430	-	-0.56%
01/29	2,307	2,307	2,290	2,299	-0.26%	45,991	-	-0.91%
01/28	2,317	2,317	2,299	2,305	-1.16%	8,194	-	-0.56%
01/27	2,338	2,338	2,324	2,332	-1.98%	2,515	-	+0.69%
01/26	2,355	2,379	2,318	2,379	-0.96%	27,226	-	+2.9%
01/23	2,400	2,405	2,399	2,402	-0.04%	4,810	-	+4.12%
01/22	2,407	2,407	2,394	2,403	+1.39%	6,327	-	+4.43%
01/21	2,370	2,370	2,362	2,370	+0.08%	1,676	-	+3.27%
01/20	2,380	2,380	2,365	2,368	-1.33%	3,330	-	+3.45%
01/19	2,390	2,400	2,363	2,400	-0.08%	12,642	-	+5.12%
01/16	2,397	2,414	2,397	2,402	+0.38%	6,236	-	+5.54%
01/15	2,387	2,396	2,387	2,393	+0.76%	3,048	-	+5.46%
01/14	2,376	2,378	2,370	2,375	+0.59%	4,255	-	+5%
01/13	2,364	2,364	2,344	2,361	+1.9%	5,504	-	+4.65%
01/09	2,300	2,318	2,300	2,317	+2.07%	2,254	-	+2.93%
01/08	2,292	2,292	2,269	2,270	-1.09%	4,407	-	+0.93%
01/07	2,284	2,299	2,284	2,295	+1.46%	3,152	-	+2.09%
01/06	2,261	2,272	2,261	2,262	+0.04%	2,452	-	+0.67%
01/05	2,264	2,265	2,259	2,261	-0.13%	9,060	-	+0.67%
2025
12/30	2,279	2,279	2,261	2,264	-0.04%	5,796	-	+0.85%
12/29	2,288	2,288	2,262	2,265	0%	4,763	-	+0.94%
12/26	2,264	2,267	2,261	2,265	+0.67%	7,991	-	+1.07%
12/25	2,268	2,275	2,241	2,250	+0.18%	2,294	-	+0.49%
12/24	2,266	2,266	2,244	2,246	-0.4%	1,636	-	+0.4%
12/23	2,266	2,268	2,254	2,255	-0.57%	5,275	-	+0.94%
12/22	2,265	2,273	2,265	2,268	+1.07%	17,989	-	+1.61%
12/19	2,258	2,258	2,242	2,244	-0.18%	6,343	-	+0.67%
12/18	2,240	2,252	2,240	2,248	+0.4%	13,398	-	+0.9%
12/17	2,247	2,247	2,226	2,239	-0.49%	18,781	-	+0.58%
12/16	2,263	2,263	2,247	2,250	0%	1,259	-	+1.21%
12/15	2,258	2,265	2,250	2,250	-0.22%	7,859	-	+1.35%
12/12	2,249	2,262	2,248	2,255	+0.94%	17,029	-	+1.81%
12/11	2,230	2,235	2,226	2,234	+0.81%	11,254	-	+1.04%
12/10	2,215	2,219	2,212	2,216	+0.14%	22,738	-	+0.36%
12/09	2,212	2,213	2,205	2,213	-0.72%	3,502	-	+0.41%
12/08	（IR情報）13:45 ETFの収益分配のお知らせ
12/08	2,227	2,229	2,221	2,229	+0.5%	1,843	-	+1.23%
12/05	2,203	2,226	2,203	2,218	-0.76%	4,108	-	+0.91%
12/04	2,249	2,249	2,230	2,235	-0.13%	909	-	+1.82%
12/03	（IR情報）10:00 ETFの収益分配金見込額のお知らせ
12/03	2,254	2,254	2,237	2,238	-0.4%	1,000	-	+2.05%
12/02	2,260	2,260	2,238	2,247	-0.04%	1,339	-	+2.56%
12/01	2,281	2,281	2,245	2,248	-0.66%	2,576	-	+2.74%
11/28	2,261	2,263	2,254	2,263	+0.49%	3,171	-	+3.62%
11/27	2,252	2,254	2,250	2,252	+0.54%	1,363	-	+3.3%
11/26	2,226	2,247	2,226	2,240	+0.81%	5,719	-	+2.94%
11/25	2,224	2,224	2,216	2,222	+0.59%	2,962	-	+2.3%
11/21	2,223	2,223	2,203	2,209	-0.18%	20,806	-	+1.99%
11/20	2,193	2,213	2,193	2,213	+1.05%	5,732	-	+2.31%
11/19	2,181	2,192	2,181	2,190	+0.46%	2,000	-	+1.39%
11/18	2,190	2,190	2,172	2,180	-0.68%	6,902	-	+1.07%
11/17	2,210	2,210	2,185	2,195	-0.36%	21,357	-	+1.76%
11/14	2,220	2,220	2,198	2,203	-0.32%	1,502	-	+2.18%
11/13	2,200	2,212	2,186	2,210	+0.5%	812	-	+2.55%
11/12	2,171	2,199	2,171	2,199	+1.15%	2,090	-	+2.18%
11/11	2,180	2,180	2,171	2,174	+0.46%	1,579	-	+1.12%
11/10	2,180	2,180	2,158	2,164	+1.12%	2,650	-	+0.79%
11/07	2,136	2,140	2,128	2,140	-0.42%	4,530	-	-0.19%
11/06	2,155	2,155	2,146	2,149	+0.23%	2,063	-	+0.33%
11/05	2,121	2,144	2,121	2,144	+0.75%	2,164	-	+0.19%
11/04	2,150	2,150	2,128	2,128	-0.98%	18,934	-	-0.51%
10/31	2,153	2,153	2,145	2,149	+0.42%	9,050	-	+0.56%
10/30	2,140	2,145	2,131	2,140	-0.65%	19,454	-	+0.23%
10/29	2,166	2,166	2,141	2,154	-0.69%	8,188	-	+0.98%
10/28	2,195	2,195	2,164	2,169	-0.87%	2,482	-	+1.78%
10/27	2,200	2,200	2,178	2,188	+0.6%	1,367	-	+2.82%
10/24	2,170	2,175	2,164	2,175	+0.6%	1,690	-	+2.35%
10/23	2,169	2,169	2,152	2,162	-0.05%	13,641	-	+1.93%
10/22	2,149	2,163	2,149	2,163	+0.84%	1,484	-	+2.12%
10/21	2,138	2,146	2,134	2,145	+0.89%	1,698	-	+1.37%
10/20	2,107	2,133	2,107	2,126	+1.72%	4,968	-	+0.57%
10/17	（IR情報）13:00 NEXT FUNDS S&P 500配当貴族指数連動型上場投信決算短信
10/17	2,110	2,110	2,088	2,090	-1.92%	3,541	-	-1.04%
10/16	2,146	2,146	2,120	2,131	-0.33%	3,193	-	+0.85%
10/15	2,141	2,144	2,134	2,138	+1.09%	5,990	-	+1.18%
10/14	2,146	2,146	2,110	2,115	-2.26%	12,830	-	+0.14%
10/10	2,178	2,178	2,159	2,164	-0.73%	12,124	-	+2.46%
10/09	2,190	2,190	2,169	2,180	+0.28%	1,003	-	+3.32%
10/08	2,158	2,174	2,158	2,174	+1.3%	4,364	-	+3.13%
10/07	2,155	2,155	2,140	2,146	-0.05%	1,205	-	+1.9%

364A NEXT FUNDS S&P 500配当貴族指数連動型上場投信

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート