KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　ＴＯＰＩＸ　Ｃｏｒｅ　３０連動型上場投信

1311
その他/その他/NEXT FUNDS TOPIX Core 30 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
2026-03-131,852.01,873.01,835.01,861.0-16.0-0.85%10,946
2026-03-121,875.01,880.01,855.01,877.0-11.0-0.58%13,374
2026-03-111,898.01,916.01,887.01,888.0+18.0+0.96%38,703
2026-03-101,881.01,892.01,860.01,870.0+22.0+1.19%44,517
2026-03-091,788.01,848.01,786.01,848.0-48.0-2.53%52,061
2026-03-061,873.01,909.01,869.01,896.0+8.0+0.42%31,430
2026-03-051,932.01,932.01,883.01,888.0+36.0+1.94%72,369
2026-03-041,890.01,902.01,836.01,852.0-73.0-3.79%120,400
2026-03-031,972.01,972.01,919.01,925.0-35.0-1.79%32,240
2026-03-021,963.01,982.01,940.01,960.0-43.0-2.15%54,055
2026-02-271,994.02,004.01,980.02,003.0+22.0+1.11%21,146
2026-02-261,953.01,988.01,953.01,981.0+32.0+1.64%8,852
2026-02-251,952.01,961.01,934.01,949.0+8.0+0.41%9,748
2026-02-241,944.01,947.01,931.01,941.0-3.0-0.15%11,688
2026-02-201,971.01,971.01,936.01,944.0-28.0-1.42%10,225
2026-02-191,969.01,976.01,958.01,972.0+26.0+1.34%13,410
2026-02-181,947.01,954.01,941.01,946.0+14.0+0.72%17,949
2026-02-171,964.01,964.01,917.01,932.0-28.0-1.43%25,145
2026-02-161,979.01,979.01,947.01,960.0-37.0-1.85%27,447
2026-02-132,000.02,003.01,976.01,997.0-10.0-0.50%20,237
2026-02-121,999.02,020.01,998.02,007.0+8.0+0.40%24,319
2026-02-101,989.02,006.01,971.01,999.0+30.0+1.52%32,788
2026-02-092,007.02,007.01,958.01,969.0+42.0+2.18%71,667
2026-02-061,894.01,927.01,868.01,927.0+26.0+1.37%19,031
2026-02-051,908.01,908.01,882.01,901.0-7.0-0.37%27,745
2026-02-041,915.01,915.01,889.01,908.0-3.0-0.16%16,967
2026-02-031,874.01,912.01,874.01,911.0+54.0+2.91%19,893
2026-02-021,890.01,902.01,850.01,857.0-13.0-0.70%21,031
2026-01-301,860.01,872.01,852.01,870.0+14.0+0.75%14,013
2026-01-291,864.01,864.01,839.01,856.00.00.00%17,338
2026-01-281,836.01,856.01,834.01,856.0-4.0-0.22%29,155
2026-01-271,858.01,863.01,841.01,860.0+2.0+0.11%19,732
2026-01-261,878.01,886.01,849.01,858.0-42.0-2.21%31,924
2026-01-231,906.01,908.01,890.01,900.0+10.0+0.53%10,855
2026-01-221,898.01,905.01,890.01,890.0+4.0+0.21%10,603
2026-01-211,885.01,887.01,866.01,886.0-18.0-0.95%26,953
2026-01-201,932.01,932.01,902.01,904.0-19.0-0.99%26,177
2026-01-191,932.01,932.01,906.01,923.0-17.0-0.88%40,867
2026-01-161,950.01,950.01,924.01,940.0-9.0-0.46%56,940
2026-01-151,930.01,949.01,924.01,949.0+21.0+1.09%86,427
2026-01-141,920.01,928.01,904.01,928.0+32.0+1.69%19,152
2026-01-131,946.01,946.01,883.01,896.0+70.0+3.83%78,698
2026-01-091,846.01,846.01,820.01,826.00.00.00%13,040
2026-01-081,858.01,858.01,816.01,826.0-26.0-1.40%27,186
2026-01-071,875.01,875.01,836.01,852.0-23.0-1.23%50,108
2026-01-061,850.01,875.01,842.01,875.0+42.0+2.29%27,519
2026-01-051,818.01,834.01,810.01,833.0+49.0+2.75%16,168
2025-12-301,800.01,800.01,783.01,784.0-9.0-0.50%5,902
2025-12-291,792.01,798.01,781.01,793.0+2.0+0.11%7,812
2025-12-261,779.01,798.01,779.01,791.0+7.0+0.39%9,526
2025-12-251,770.01,785.01,770.01,784.00.00.00%5,138
2025-12-241,782.01,795.01,779.01,784.0-6.0-0.34%11,126
2025-12-231,780.01,798.01,780.01,790.0+5.0+0.28%5,228
2025-12-221,818.01,818.01,781.01,785.0+6.0+0.34%20,927
2025-12-191,766.01,779.01,761.01,779.0+23.0+1.31%10,410
2025-12-181,769.01,769.01,741.01,756.0-14.0-0.79%15,110
2025-12-171,781.01,781.01,746.01,770.0-11.0-0.62%9,029
2025-12-161,788.01,788.01,764.01,781.0-14.0-0.78%21,311
2025-12-151,780.01,799.01,780.01,795.0-1.0-0.06%12,808
2025-12-121,765.01,796.01,765.01,796.0+33.0+1.87%10,339
2025-12-111,779.01,779.01,750.01,763.0-7.0-0.40%34,524
2025-12-101,780.01,784.01,764.01,770.0-4.0-0.23%4,584
2025-12-091,780.01,781.01,772.01,774.0+10.0+0.57%6,963
2025-12-081,785.01,785.01,764.01,764.0-5.0-0.28%13,067
2025-12-051,769.01,775.01,761.01,769.0-23.0-1.28%8,409
2025-12-041,745.01,793.01,745.01,792.0+43.0+2.46%37,357
2025-12-031,758.01,758.01,742.01,749.0-18.0-1.02%45,819
2025-12-021,756.01,767.01,745.01,767.0+21.0+1.20%6,925
2025-12-011,798.01,798.01,745.01,746.0-23.0-1.30%16,907
2025-11-281,762.01,769.01,759.01,769.0+9.0+0.51%16,106
2025-11-271,770.01,773.01,759.01,760.0-2.0-0.11%20,428
2025-11-261,737.01,762.01,732.01,762.0+42.0+2.44%31,973
2025-11-251,738.01,739.01,712.01,720.0-20.0-1.15%19,665
2025-11-211,715.01,754.01,715.01,740.0-15.0-0.85%13,943
2025-11-201,771.01,771.01,740.01,755.0+35.0+2.03%11,888
2025-11-191,721.01,742.01,709.01,720.0-9.0-0.52%12,299
2025-11-181,759.01,768.01,722.01,729.0-31.0-1.76%20,656
2025-11-171,772.01,781.01,760.01,760.0-23.0-1.29%4,504
2025-11-141,762.01,791.01,762.01,783.0-18.0-1.00%14,065
2025-11-131,803.01,810.01,798.01,801.0+9.0+0.50%10,764
2025-11-121,780.01,798.01,780.01,792.0+22.0+1.24%15,153
2025-11-111,782.01,792.01,770.01,770.0-10.0-0.56%8,116
2025-11-101,779.01,780.01,759.01,780.0+5.0+0.28%41,505
2025-11-071,765.01,775.01,746.01,775.0+5.0+0.28%52,798
2025-11-061,768.01,784.01,765.01,770.0+21.0+1.20%30,333
2025-11-051,748.01,789.01,706.01,749.0-39.0-2.18%28,668
2025-11-041,801.01,808.01,775.01,788.0-13.0-0.72%16,234
2025-10-311,793.01,813.01,786.01,801.0+23.0+1.29%23,262
2025-10-301,766.01,792.01,766.01,778.0+1.0+0.06%13,281
2025-10-291,785.01,790.01,766.01,777.0-5.0-0.28%7,435
2025-10-281,791.01,791.01,768.01,782.0-7.0-0.39%25,622
2025-10-271,768.01,789.01,758.01,789.0+58.0+3.35%37,218
2025-10-231,745.01,745.01,728.01,731.0-25.0-1.42%9,583
2025-10-221,754.01,756.01,734.01,756.0+16.0+0.92%11,054
2025-10-211,762.01,764.01,740.01,740.00.00.00%25,330
2025-10-201,739.01,746.01,721.01,740.0+41.0+2.41%34,404
2025-10-171,712.01,716.01,696.01,699.0-23.0-1.34%13,312
2025-10-161,725.01,727.01,710.01,722.0+19.0+1.12%26,215
2025-10-151,674.01,705.01,674.01,703.0+37.0+2.22%25,517
2025-10-141,676.01,700.01,660.01,666.0-47.0-2.74%15,303
2025-10-101,742.01,742.01,700.01,713.0-26.0-1.50%21,879
2025-10-091,732.01,741.01,731.01,739.0+12.0+0.69%6,981
2025-10-081,730.01,741.01,721.01,727.0+9.0+0.52%11,590
2025-10-071,744.01,744.01,714.01,718.0-9.0-0.52%16,558
2025-10-061,718.01,728.01,701.01,727.0+70.0+4.22%66,454
2025-10-031,633.01,666.01,633.01,657.0+22.0+1.35%65,313
2025-10-021,638.01,639.01,623.01,635.0-4.0-0.24%19,317
2025-10-011,634.01,644.01,622.01,639.0-14.0-0.85%6,898
2025-09-301,645.01,659.01,637.01,653.0-5.0-0.30%10,447
2025-09-291,670.01,670.01,642.01,658.0-9.0-0.54%10,487
2025-09-261,666.01,675.01,660.01,667.0-3.0-0.18%5,147
2025-09-251,653.01,670.01,653.01,670.0+22.0+1.33%33,735
2025-09-241,643.01,648.01,636.01,648.0+3.5+0.21%911
2025-09-221,632.01,654.01,632.01,644.5+7.5+0.46%22,290
2025-09-191,640.01,656.01,621.01,637.0-4.0-0.24%67,290
2025-09-181,640.01,645.01,627.01,641.0+2.5+0.15%5,820
2025-09-171,639.51,641.51,625.01,638.5-15.0-0.91%11,350
2025-09-161,646.01,653.51,631.51,653.5+18.0+1.10%16,780
2025-09-121,633.51,647.51,633.51,635.5+2.0+0.12%9,260
2025-09-111,625.01,634.01,620.01,633.5——7,240

直近120営業日分を表示