KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　建設・資材（ＴＯＰＩＸ−１７）上場投信

1619
その他/その他/NEXT FUNDS TOPIX-17 CONSTRUCTION & MATERIALS 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
2026-03-1346,750.047,580.046,750.047,350.0-250.0-0.53%474
2026-03-1248,080.048,120.047,230.047,600.0-900.0-1.86%1,081
2026-03-1148,570.049,170.048,500.048,500.0+460.0+0.96%586
2026-03-1047,950.048,460.047,540.048,040.0+1020.0+2.17%881
2026-03-0946,350.047,020.045,680.047,020.0-2130.0-4.33%4,145
2026-03-0648,780.049,150.048,180.049,150.0-300.0-0.61%497
2026-03-0550,540.050,650.049,000.049,450.0+690.0+1.42%6,197
2026-03-0449,560.050,210.048,000.048,760.0-2060.0-4.05%3,276
2026-03-0352,620.052,620.050,820.050,820.0-1860.0-3.53%1,593
2026-03-0251,700.052,780.051,250.052,680.0-460.0-0.87%2,706
2026-02-2751,960.053,140.051,750.053,140.0+1420.0+2.75%1,052
2026-02-2651,710.052,140.051,500.051,720.0+120.0+0.23%1,479
2026-02-2552,010.052,010.051,260.051,600.0+70.0+0.14%1,006
2026-02-2451,290.051,750.050,640.051,530.0+530.0+1.04%3,791
2026-02-2050,910.051,030.050,550.051,000.0-180.0-0.35%490
2026-02-1950,600.051,180.050,380.051,180.0+580.0+1.15%1,057
2026-02-1850,490.051,000.050,140.050,600.0+620.0+1.24%759
2026-02-1749,200.050,000.049,200.049,980.0+320.0+0.64%553
2026-02-1650,400.050,420.049,330.049,660.0-470.0-0.94%990
2026-02-1351,660.051,660.049,950.050,130.0-1780.0-3.43%2,204
2026-02-1251,560.051,980.051,340.051,910.0+560.0+1.09%2,201
2026-02-1051,130.051,500.050,460.051,350.0+700.0+1.38%2,445
2026-02-0950,370.050,750.049,760.050,650.0+1680.0+3.43%2,815
2026-02-0648,170.049,030.047,910.048,970.0+900.0+1.87%2,072
2026-02-0548,120.048,120.047,210.048,070.0+630.0+1.33%847
2026-02-0446,700.047,520.046,570.047,440.0+620.0+1.32%583
2026-02-0346,000.046,830.045,910.046,820.0+1500.0+3.31%651
2026-02-0245,960.046,320.045,180.045,320.0-120.0-0.26%1,240
2026-01-3045,570.045,570.045,050.045,440.0-40.0-0.09%1,112
2026-01-2945,220.045,620.044,660.045,480.00.00.00%915
2026-01-2845,540.045,630.045,370.045,480.0-580.0-1.26%2,277
2026-01-2745,470.046,060.045,400.046,060.0-490.0-1.05%3,482
2026-01-2646,370.046,550.045,800.046,550.0-320.0-0.68%701
2026-01-2346,570.047,100.046,570.046,870.0+60.0+0.13%625
2026-01-2246,980.046,980.046,340.046,810.0+400.0+0.86%1,092
2026-01-2146,010.046,470.045,690.046,410.0+10.0+0.02%428
2026-01-2047,060.047,150.046,400.046,400.0-830.0-1.76%955
2026-01-1947,190.047,230.046,500.047,230.0-30.0-0.06%1,105
2026-01-1646,840.047,260.046,700.047,260.0+260.0+0.55%842
2026-01-1546,730.047,170.046,600.047,000.0+300.0+0.64%771
2026-01-1446,470.046,720.046,170.046,700.0+410.0+0.89%557
2026-01-1347,030.047,030.045,600.046,290.0+1360.0+3.03%1,451
2026-01-0945,000.045,000.044,300.044,930.0+220.0+0.49%501
2026-01-0844,440.044,900.044,400.044,710.0+180.0+0.40%713
2026-01-0744,500.044,610.044,130.044,530.0-120.0-0.27%398
2026-01-0644,410.044,690.044,090.044,650.0+740.0+1.69%961
2026-01-0543,970.044,120.043,730.043,910.0+630.0+1.46%2,492
2025-12-3043,440.043,560.043,280.043,280.0-160.0-0.37%656
2025-12-2943,330.043,550.043,260.043,440.0+280.0+0.65%409
2025-12-2643,540.043,540.042,970.043,160.0-120.0-0.28%344
2025-12-2543,240.043,320.043,090.043,280.0+270.0+0.63%386
2025-12-2443,190.043,320.043,010.043,010.0-90.0-0.21%319
2025-12-2342,840.043,100.042,690.043,100.0+250.0+0.58%355
2025-12-2243,700.043,700.042,850.042,850.0-150.0-0.35%257
2025-12-1942,760.043,050.042,390.043,000.0+530.0+1.25%508
2025-12-1842,130.042,470.042,000.042,470.0+230.0+0.54%302
2025-12-1742,540.042,540.041,890.042,240.0-120.0-0.28%457
2025-12-1643,260.043,260.042,360.042,360.0-750.0-1.74%352
2025-12-1543,050.043,110.042,600.043,110.0+110.0+0.26%291
2025-12-1242,490.043,000.042,270.043,000.0+840.0+1.99%400
2025-12-1143,330.043,330.042,110.042,160.0-470.0-1.10%498
2025-12-1042,500.042,750.042,490.042,630.0+280.0+0.66%378
2025-12-0942,550.042,610.042,120.042,350.0-110.0-0.26%264
2025-12-0842,100.042,460.041,600.042,460.0+860.0+2.07%221
2025-12-0542,010.042,010.041,600.041,600.0-460.0-1.09%263
2025-12-0441,730.042,170.041,730.042,060.0+170.0+0.41%190
2025-12-0342,240.042,240.041,750.041,890.0-40.0-0.10%175
2025-12-0242,130.042,310.041,540.041,930.0-370.0-0.87%410
2025-12-0142,910.042,910.041,970.042,300.0-400.0-0.94%871
2025-11-2842,390.042,730.042,200.042,700.0+340.0+0.80%314
2025-11-2742,560.042,560.042,220.042,360.0+110.0+0.26%726
2025-11-2641,580.042,250.041,580.042,250.0+790.0+1.91%234
2025-11-2541,580.041,670.041,230.041,460.0+50.0+0.12%1,006
2025-11-2140,160.041,410.040,160.041,410.0+600.0+1.47%948
2025-11-2040,760.041,120.040,710.040,810.0+500.0+1.24%1,231
2025-11-1940,040.040,520.039,910.040,310.0+40.0+0.10%1,154
2025-11-1840,510.040,640.039,940.040,270.0-530.0-1.30%587
2025-11-1740,820.040,890.040,490.040,800.0-70.0-0.17%555
2025-11-1440,620.041,100.040,600.040,870.0-450.0-1.09%694
2025-11-1341,020.041,340.040,820.041,320.0+470.0+1.15%889
2025-11-1241,000.041,000.040,560.040,850.00.00.00%1,431
2025-11-1140,510.040,890.040,120.040,850.0+460.0+1.14%1,569
2025-11-1039,910.040,390.039,910.040,390.0+780.0+1.97%275
2025-11-0739,500.039,780.039,310.039,610.0-210.0-0.53%786
2025-11-0639,890.039,940.039,720.039,820.0+350.0+0.89%77
2025-11-0538,940.039,470.038,000.039,470.0+310.0+0.79%1,579
2025-11-0439,060.039,460.038,940.039,160.0+220.0+0.56%173
2025-10-3139,300.039,330.038,890.038,940.0-80.0-0.21%844
2025-10-3038,800.039,120.038,550.039,020.0+200.0+0.52%94
2025-10-2939,370.039,370.038,750.038,820.0+150.0+0.39%715
2025-10-2839,500.039,500.038,550.038,670.0-1060.0-2.67%1,137
2025-10-2739,850.039,850.039,470.039,730.0+830.0+2.13%224
2025-10-2338,680.038,930.038,450.038,900.0+130.0+0.34%290
2025-10-2238,000.038,880.038,000.038,770.0+890.0+2.35%678
2025-10-2138,190.038,190.037,830.037,880.0-90.0-0.24%165
2025-10-2038,000.038,110.037,700.037,970.0+610.0+1.63%104
2025-10-1737,280.037,540.037,270.037,360.0-240.0-0.64%115
2025-10-1637,660.037,740.037,380.037,600.0+440.0+1.18%161
2025-10-1537,090.037,380.037,090.037,160.0+630.0+1.72%203
2025-10-1436,620.037,200.036,530.036,530.0-680.0-1.83%165
2025-10-1037,640.037,640.037,160.037,210.0-700.0-1.85%381
2025-10-0937,910.038,050.037,770.037,910.0+110.0+0.29%146
2025-10-0837,980.038,290.037,800.037,800.0-30.0-0.08%244
2025-10-0737,990.038,030.037,710.037,830.0-60.0-0.16%146
2025-10-0638,100.038,100.037,500.037,890.0+1140.0+3.10%789
2025-10-0336,540.036,750.036,540.036,750.0+370.0+1.02%77
2025-10-0236,580.036,850.036,280.036,380.0-200.0-0.55%243
2025-10-0137,300.037,300.036,540.036,580.0-810.0-2.17%1,122
2025-09-3037,460.037,460.037,100.037,390.0-10.0-0.03%175
2025-09-2937,890.037,890.037,270.037,400.0-350.0-0.93%139
2025-09-2637,280.037,770.037,280.037,750.0+530.0+1.42%2,243
2025-09-2537,350.037,440.037,220.037,220.0+40.0+0.11%119
2025-09-2437,160.037,190.037,000.037,180.0-60.0-0.16%427
2025-09-2237,430.037,650.037,240.037,240.0-240.0-0.64%202
2025-09-1937,560.037,840.037,360.037,480.0-10.0-0.03%497
2025-09-1837,700.037,700.037,190.037,490.0-140.0-0.37%450
2025-09-1737,750.037,750.037,280.037,630.0-280.0-0.74%518
2025-09-1637,880.037,910.037,650.037,910.0+10.0+0.03%188
2025-09-1238,000.038,000.037,710.037,900.0+20.0+0.05%322
2025-09-1137,750.037,890.037,530.037,880.0——439

直近120営業日分を表示