KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　エネルギー資源（ＴＯＰＩＸ−１７）上場投信

1618
その他/その他/NEXT FUNDS TOPIX-17 ENERGY RESOURCES ETF
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
2026-03-1337,600.038,690.037,040.038,400.0+600.0+1.59%6,719
2026-03-1237,920.037,990.037,090.037,800.0+30.0+0.08%3,841
2026-03-1137,050.037,920.036,800.037,770.0+540.0+1.45%2,710
2026-03-1036,650.037,410.036,190.037,230.0+490.0+1.33%2,901
2026-03-0936,800.038,370.036,280.036,740.0-630.0-1.69%7,917
2026-03-0638,020.038,490.037,000.037,370.0-630.0-1.66%3,780
2026-03-0537,450.038,300.036,890.038,000.0+2080.0+5.79%5,828
2026-03-0437,000.037,440.035,100.035,920.0-2400.0-6.26%11,200
2026-03-0340,080.040,430.038,060.038,320.0-1600.0-4.01%17,212
2026-03-0241,520.041,520.038,630.039,920.0+1900.0+5.00%13,033
2026-02-2737,010.038,150.036,900.038,020.0+1150.0+3.12%2,460
2026-02-2636,860.037,270.036,560.036,870.0+360.0+0.99%2,375
2026-02-2537,030.037,030.035,920.036,510.0-520.0-1.40%3,538
2026-02-2437,500.037,500.036,400.037,030.0-170.0-0.46%2,670
2026-02-2037,390.037,390.036,700.037,200.00.00.00%6,836
2026-02-1936,980.037,230.036,570.037,200.0+710.0+1.95%2,675
2026-02-1836,400.036,490.035,820.036,490.0+400.0+1.11%902
2026-02-1736,300.036,370.035,850.036,090.0+250.0+0.70%2,168
2026-02-1636,080.036,290.035,670.035,840.0+70.0+0.20%2,985
2026-02-1338,300.038,300.035,550.035,770.0-2850.0-7.38%9,692
2026-02-1238,180.038,810.037,990.038,620.0+1040.0+2.77%5,871
2026-02-1036,900.037,580.036,900.037,580.0+1240.0+3.41%3,140
2026-02-0937,570.037,570.036,180.036,340.0+170.0+0.47%4,468
2026-02-0635,260.036,170.035,050.036,170.0+770.0+2.18%2,337
2026-02-0536,150.037,400.034,950.035,400.0-100.0-0.28%2,962
2026-02-0434,500.035,610.034,390.035,500.0+1500.0+4.41%3,002
2026-02-0333,640.034,040.033,490.034,000.0+1060.0+3.22%1,257
2026-02-0234,190.034,190.032,780.032,940.0-850.0-2.52%5,960
2026-01-3033,860.034,260.033,260.033,790.0+460.0+1.38%4,606
2026-01-2932,470.033,380.032,030.033,330.0+760.0+2.33%5,040
2026-01-2832,610.032,800.032,220.032,570.0+90.0+0.28%3,421
2026-01-2732,180.032,480.031,670.032,480.0+320.0+1.00%2,043
2026-01-2632,180.032,290.031,650.032,160.0-330.0-1.02%1,980
2026-01-2332,680.032,680.032,260.032,490.0-40.0-0.12%986
2026-01-2232,140.032,530.032,140.032,530.0+630.0+1.97%1,366
2026-01-2131,430.031,900.031,230.031,900.0+170.0+0.54%1,906
2026-01-2032,060.032,060.031,530.031,730.0-370.0-1.15%551
2026-01-1932,110.032,110.031,510.032,100.0-110.0-0.34%1,598
2026-01-1632,400.032,500.031,900.032,210.0-170.0-0.53%1,093
2026-01-1532,570.032,650.032,080.032,380.0+50.0+0.15%1,194
2026-01-1432,110.032,360.031,800.032,330.0+730.0+2.31%717
2026-01-1331,640.032,340.031,200.031,600.0+1110.0+3.64%1,418
2026-01-0930,500.030,720.030,350.030,490.0+370.0+1.23%538
2026-01-0829,995.030,340.029,855.030,120.0+265.0+0.89%1,166
2026-01-0730,640.030,640.029,775.029,855.0-1005.0-3.26%2,389
2026-01-0630,140.030,880.030,080.030,860.0+1005.0+3.37%1,355
2026-01-0530,000.030,220.029,710.029,855.0+205.0+0.69%863
2025-12-3029,050.029,855.029,050.029,650.0+100.0+0.34%726
2025-12-2929,640.029,640.029,345.029,550.0-100.0-0.34%726
2025-12-2629,700.029,700.029,355.029,650.0+160.0+0.54%281
2025-12-2529,475.029,495.029,370.029,490.0+25.0+0.08%181
2025-12-2429,645.029,645.029,345.029,465.0-35.0-0.12%502
2025-12-2329,740.029,775.029,500.029,500.0+95.0+0.32%332
2025-12-2229,205.029,625.029,205.029,405.0+205.0+0.70%725
2025-12-1929,175.029,365.029,005.029,200.0+160.0+0.55%288
2025-12-1828,835.029,095.028,750.029,040.0+280.0+0.97%448
2025-12-1729,000.029,000.028,300.028,760.0-310.0-1.07%564
2025-12-1629,900.029,900.029,045.029,070.0-860.0-2.87%535
2025-12-1529,725.029,930.029,505.029,930.0+520.0+1.77%441
2025-12-1229,435.029,435.029,100.029,410.0+215.0+0.74%273
2025-12-1129,790.029,790.029,140.029,195.0-225.0-0.76%377
2025-12-1029,605.029,605.029,280.029,420.0+310.0+1.06%325
2025-12-0929,185.029,455.029,000.029,110.0-145.0-0.50%207
2025-12-0828,930.029,280.028,870.029,255.0+325.0+1.12%337
2025-12-0529,015.029,065.028,890.028,930.0-85.0-0.29%214
2025-12-0428,630.029,075.028,630.029,015.0+490.0+1.72%369
2025-12-0328,520.028,785.028,470.028,525.0+5.0+0.02%1,559
2025-12-0229,070.029,070.028,510.028,520.0-50.0-0.18%450
2025-12-0129,115.029,115.028,380.028,570.0-485.0-1.67%806
2025-11-2828,920.029,160.028,920.029,055.0+110.0+0.38%202
2025-11-2729,205.029,205.028,870.028,945.0-110.0-0.38%669
2025-11-2628,555.029,055.028,555.029,055.0+700.0+2.47%590
2025-11-2528,405.028,480.028,100.028,355.0+230.0+0.82%703
2025-11-2128,070.028,345.027,710.028,125.0-65.0-0.23%307
2025-11-2028,350.028,455.028,080.028,190.0+340.0+1.22%884
2025-11-1927,595.027,935.027,480.027,850.0+255.0+0.92%221
2025-11-1828,595.028,595.027,580.027,595.0-1040.0-3.63%1,499
2025-11-1728,380.028,665.028,245.028,635.0-540.0-1.85%475
2025-11-1427,700.029,175.027,700.029,175.0+1570.0+5.69%1,372
2025-11-1327,315.027,605.027,090.027,605.0+120.0+0.44%425
2025-11-1227,100.027,735.026,915.027,485.0+530.0+1.97%3,264
2025-11-1127,355.027,355.026,945.026,955.0-90.0-0.33%385
2025-11-1026,615.027,100.026,615.027,045.0+745.0+2.83%331
2025-11-0726,330.026,375.026,100.026,300.0-30.0-0.11%535
2025-11-0626,200.026,405.026,050.026,330.0+280.0+1.07%245
2025-11-0526,255.026,255.025,340.026,050.0-465.0-1.75%792
2025-11-0426,145.026,610.026,020.026,515.0+355.0+1.36%321
2025-10-3126,280.026,455.025,975.026,160.0-15.0-0.06%512
2025-10-3025,790.026,245.025,790.026,175.0+385.0+1.49%220
2025-10-2925,910.025,980.025,675.025,790.0-30.0-0.12%221
2025-10-2826,770.026,770.025,820.025,820.0-775.0-2.91%184
2025-10-2726,260.026,595.026,205.026,595.0+645.0+2.49%234
2025-10-2325,525.025,950.025,240.025,950.0+575.0+2.27%415
2025-10-2225,150.025,385.024,970.025,375.0+320.0+1.28%130
2025-10-2125,200.025,330.025,030.025,055.0-95.0-0.38%146
2025-10-2024,820.025,150.024,820.025,150.0+550.0+2.24%309
2025-10-1724,930.024,930.024,600.024,600.0-370.0-1.48%388
2025-10-1625,120.025,120.024,845.024,970.0+80.0+0.32%215
2025-10-1524,650.024,890.024,595.024,890.0+235.0+0.95%206
2025-10-1424,555.025,030.024,390.024,655.0-325.0-1.30%1,017
2025-10-1025,525.025,525.024,950.024,980.0-1015.0-3.90%506
2025-10-0925,500.025,995.025,500.025,995.0+375.0+1.46%237
2025-10-0825,345.025,675.025,345.025,620.0+385.0+1.53%456
2025-10-0725,365.025,595.025,205.025,235.0+40.0+0.16%344
2025-10-0625,275.025,275.024,950.025,195.0+620.0+2.52%934
2025-10-0324,730.024,825.024,525.024,575.0-375.0-1.50%1,221
2025-10-0224,770.025,000.024,665.024,950.0+180.0+0.73%257
2025-10-0125,000.025,000.024,700.024,770.0-530.0-2.09%808
2025-09-3025,375.025,375.024,780.025,300.0-280.0-1.09%1,755
2025-09-2925,750.025,875.025,405.025,580.0-70.0-0.27%522
2025-09-2625,800.026,025.025,650.025,650.00.00.00%447
2025-09-2525,520.025,795.025,455.025,650.0+340.0+1.34%344
2025-09-2425,000.025,310.024,890.025,310.0+400.0+1.61%402
2025-09-2224,635.024,930.024,570.024,910.0+415.0+1.69%208
2025-09-1924,700.024,820.024,450.024,495.0-175.0-0.71%548
2025-09-1824,800.024,800.024,460.024,670.0+60.0+0.24%222
2025-09-1724,755.024,775.024,600.024,610.0-170.0-0.69%153
2025-09-1624,340.024,815.024,340.024,780.0+410.0+1.68%5,431
2025-09-1224,445.024,485.024,320.024,370.0-60.0-0.25%148
2025-09-1124,100.024,430.024,100.024,430.0——346

直近120営業日分を表示