KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　ＴＯＰＩＸ連動型上場投信

1306
その他/その他/NEXT FUNDS TOPIX Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,779.03,831.03,755.03,809.0-20.0-0.52%3,244,700
2026-03-123,834.03,849.03,794.03,829.0-54.0-1.39%2,992,830
2026-03-113,898.03,929.03,879.03,883.0+36.0+0.94%2,376,950
2026-03-103,824.03,876.03,808.03,847.0+93.0+2.48%3,101,620
2026-03-093,693.03,768.03,668.03,754.0-149.0-3.82%5,997,620
2026-03-063,842.03,908.03,834.03,903.0+18.0+0.46%2,447,550
2026-03-053,939.03,966.03,866.03,885.0+67.0+1.75%3,757,840
2026-03-043,859.03,910.03,770.03,818.0-141.0-3.56%8,175,700
2026-03-034,054.04,066.03,952.03,959.0-135.0-3.30%3,375,980
2026-03-024,038.04,094.04,015.04,094.0-37.0-0.90%4,055,250
2026-02-274,076.04,137.04,071.04,131.0+53.0+1.30%2,116,310
2026-02-264,086.04,100.04,072.04,078.0+33.0+0.82%2,366,650
2026-02-254,035.04,055.03,998.04,045.0+34.0+0.85%1,662,870
2026-02-244,000.04,016.03,981.04,011.0+10.0+0.25%2,365,630
2026-02-204,014.04,015.03,984.04,001.0-45.0-1.11%1,382,940
2026-02-194,016.04,052.04,005.04,046.0+49.0+1.23%1,401,950
2026-02-183,975.04,008.03,972.03,997.0+45.0+1.14%977,350
2026-02-173,977.03,985.03,932.03,952.0-29.0-0.73%1,415,470
2026-02-164,025.04,025.03,973.03,981.0-31.0-0.77%1,882,040
2026-02-134,036.04,058.04,005.04,012.0-65.0-1.59%2,848,620
2026-02-124,051.04,083.04,039.04,077.0+30.0+0.74%4,025,310
2026-02-104,007.04,058.04,007.04,047.0+74.0+1.86%2,156,780
2026-02-094,017.04,019.03,965.03,973.0+88.0+2.27%4,164,860
2026-02-063,814.03,885.03,793.03,885.0+49.0+1.28%2,961,800
2026-02-053,855.03,870.03,821.03,836.0-2.0-0.05%1,599,190
2026-02-043,818.03,843.03,801.03,838.0+7.0+0.18%1,222,360
2026-02-033,778.03,833.03,773.03,831.0+118.0+3.18%1,818,780
2026-02-023,787.03,809.03,709.03,713.0-31.0-0.83%2,379,740
2026-01-303,737.03,752.03,712.03,744.0+25.0+0.67%1,982,240
2026-01-293,714.03,735.03,684.03,719.0+11.0+0.30%2,052,240
2026-01-283,710.03,727.03,696.03,708.0-32.0-0.86%2,245,170
2026-01-273,728.03,747.03,702.03,740.0+11.0+0.29%1,335,300
2026-01-263,741.03,757.03,725.03,729.0-84.0-2.20%2,172,360
2026-01-233,815.03,830.03,802.03,813.0+12.0+0.32%1,225,720
2026-01-223,817.03,818.03,794.03,801.0+32.0+0.85%1,460,340
2026-01-213,751.03,780.03,745.03,769.0-35.0-0.92%2,231,270
2026-01-203,822.03,827.03,801.03,804.0-36.0-0.94%1,773,360
2026-01-193,820.03,841.03,800.03,840.0-8.0-0.21%1,355,570
2026-01-163,837.03,849.03,824.03,848.0-6.0-0.16%1,125,560
2026-01-153,815.03,859.03,814.03,854.0+30.0+0.78%1,410,370
2026-01-143,795.03,824.03,788.03,824.0+49.0+1.30%2,484,590
2026-01-133,786.03,787.03,760.03,775.0+85.0+2.30%3,085,420
2026-01-093,673.03,694.03,661.03,690.0+35.0+0.96%713,630
2026-01-083,676.03,684.03,655.03,655.0-29.0-0.79%1,644,510
2026-01-073,684.03,701.03,671.03,684.0-30.0-0.81%1,823,760
2026-01-063,685.03,717.03,684.03,714.0+64.0+1.75%1,708,410
2026-01-053,622.03,661.03,622.03,650.0+71.0+1.98%2,601,630
2025-12-303,592.03,594.03,578.03,579.0-20.0-0.56%3,859,090
2025-12-293,593.03,603.03,577.03,599.0+11.0+0.31%1,217,120
2025-12-263,590.03,604.03,577.03,588.0+2.0+0.06%1,729,000
2025-12-253,587.03,587.03,569.03,586.0+13.0+0.36%459,000
2025-12-243,590.03,597.03,568.03,573.0-15.0-0.42%2,074,010
2025-12-233,577.03,594.03,574.03,588.0+16.0+0.45%14,077,830
2025-12-223,594.03,597.03,567.03,572.0+19.0+0.53%2,086,820
2025-12-193,537.03,563.03,531.03,553.0+32.0+0.91%2,236,430
2025-12-183,512.03,531.03,502.03,521.0-16.0-0.45%1,974,510
2025-12-173,530.03,539.03,507.03,537.0-1.0-0.03%1,087,870
2025-12-163,598.03,601.03,538.03,538.0-68.0-1.89%3,086,770
2025-12-153,576.03,606.03,573.03,606.0+13.0+0.36%2,432,080
2025-12-123,560.03,597.03,554.03,593.0+68.0+1.93%2,486,250
2025-12-113,574.03,578.03,516.03,525.0-27.0-0.76%2,230,780
2025-12-103,561.03,574.03,540.03,552.0+4.0+0.11%1,265,780
2025-12-093,554.03,562.03,541.03,548.0-2.0-0.06%1,711,480
2025-12-083,536.03,550.03,518.03,550.0+28.0+0.80%1,589,030
2025-12-053,528.03,535.03,511.03,522.0-44.0-1.23%1,611,350
2025-12-043,501.03,567.03,500.03,566.0+70.0+2.00%2,957,180
2025-12-033,506.03,515.03,489.03,496.0-5.0-0.14%1,199,300
2025-12-023,509.03,522.03,497.03,501.00.00.00%1,895,160
2025-12-013,542.03,547.03,497.03,501.0-41.0-1.16%5,839,810
2025-11-283,527.03,546.03,525.03,542.0+11.0+0.31%1,175,370
2025-11-273,537.03,545.03,528.03,531.0+11.0+0.31%2,348,300
2025-11-263,479.03,525.03,475.03,520.0+69.0+2.00%2,509,360
2025-11-253,490.03,491.03,439.03,451.0-6.0-0.17%2,119,810
2025-11-213,415.03,469.03,410.03,457.0-2.0-0.06%2,130,790
2025-11-203,479.03,495.03,454.03,459.0+54.0+1.59%3,013,940
2025-11-193,421.03,436.03,385.03,405.0-6.0-0.18%1,665,290
2025-11-183,485.03,493.03,410.03,411.0-96.0-2.74%2,398,700
2025-11-173,511.03,516.03,493.03,507.0-15.0-0.43%1,264,310
2025-11-143,490.03,529.03,488.03,522.0-27.0-0.76%2,870,080
2025-11-133,533.03,555.03,532.03,549.0+27.0+0.77%1,538,360
2025-11-123,495.03,527.03,490.03,522.0+41.0+1.18%2,545,110
2025-11-113,500.03,506.03,470.03,481.0+2.0+0.06%2,146,450
2025-11-103,481.03,482.03,463.03,479.0+24.0+0.69%1,036,340
2025-11-073,449.03,466.03,427.03,455.0-17.0-0.49%2,364,970
2025-11-063,459.03,484.03,453.03,472.0+46.0+1.34%1,537,450
2025-11-053,439.03,449.03,355.03,426.0-47.0-1.35%6,282,400
2025-11-043,484.03,515.03,470.03,473.0-19.0-0.54%2,380,070
2025-10-313,489.03,510.03,469.03,492.0+34.0+0.98%1,971,570
2025-10-303,444.03,467.03,434.03,458.0+20.0+0.58%2,880,470
2025-10-293,460.03,462.03,433.03,438.0-11.0-0.32%1,618,840
2025-10-283,477.03,477.03,442.03,449.0-36.0-1.03%1,257,560
2025-10-273,471.03,491.03,465.03,485.0+78.0+2.29%1,714,350
2025-10-233,400.03,413.03,389.03,407.0-14.0-0.41%1,177,360
2025-10-223,402.03,433.03,396.03,421.0+13.0+0.38%1,980,210
2025-10-213,422.03,433.03,401.03,408.0+8.0+0.24%2,666,350
2025-10-203,375.03,403.03,363.03,400.0+76.0+2.29%1,714,480
2025-10-173,331.03,350.03,319.03,324.0-31.0-0.92%1,828,820
2025-10-163,363.03,372.03,344.03,355.0+13.0+0.39%895,100
2025-10-153,309.03,342.03,304.03,342.0+55.0+1.67%1,216,840
2025-10-143,296.03,333.03,266.03,287.0-63.0-1.88%2,936,760
2025-10-103,404.03,404.03,347.03,350.0-65.0-1.90%2,270,740
2025-10-093,409.03,417.03,399.03,415.0+21.0+0.62%1,045,850
2025-10-083,396.03,423.03,387.03,394.0+11.0+0.33%1,213,350
2025-10-073,398.03,407.03,379.03,383.0-2.0-0.06%1,808,420
2025-10-063,387.03,395.03,354.03,385.0+105.0+3.20%3,018,570
2025-10-033,243.03,283.03,242.03,280.0+44.0+1.36%1,373,070
2025-10-023,246.03,257.03,220.03,236.0-9.0-0.28%1,430,000
2025-10-013,268.03,272.03,229.03,245.0-38.0-1.16%1,783,830
2025-09-303,286.03,299.03,265.03,283.0-2.0-0.06%2,494,960
2025-09-293,311.03,315.03,279.03,285.0-21.0-0.64%1,949,640
2025-09-263,308.03,331.03,305.03,306.0-6.0-0.18%1,986,590
2025-09-253,303.03,317.03,295.03,312.0+19.0+0.58%2,084,200
2025-09-243,284.03,297.03,267.03,293.0+7.0+0.21%1,186,520
2025-09-223,275.03,302.03,274.03,286.0+20.0+0.61%1,207,380
2025-09-193,301.03,312.03,246.03,266.0-20.0-0.61%2,660,710
2025-09-183,278.03,292.03,259.03,286.0+18.0+0.55%1,895,600
2025-09-173,278.03,281.03,255.03,268.0-26.0-0.79%1,822,330
2025-09-163,291.03,307.03,277.03,294.0+10.0+0.30%1,208,040
2025-09-123,294.03,296.03,275.03,284.0+14.0+0.43%1,135,060
2025-09-113,258.03,274.03,249.03,270.0——1,119,950

直近120営業日分を表示