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

1620

その他/その他/NEXT FUNDS TOPIX-17 RAW MATERIALS & CHEMICALS 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
2026-03-13	34,610.0	35,060.0	34,440.0	34,890.0	+80.0	+0.23%	372
2026-03-12	34,830.0	34,920.0	34,570.0	34,810.0	-360.0	-1.02%	311
2026-03-11	35,160.0	35,500.0	35,100.0	35,170.0	+510.0	+1.47%	571
2026-03-10	34,730.0	34,980.0	34,400.0	34,660.0	+630.0	+1.85%	364
2026-03-09	33,480.0	34,030.0	32,780.0	34,030.0	-1550.0	-4.36%	1,068
2026-03-06	35,100.0	35,580.0	34,890.0	35,580.0	+140.0	+0.40%	161
2026-03-05	36,020.0	36,200.0	35,250.0	35,440.0	+620.0	+1.78%	812
2026-03-04	35,400.0	35,610.0	34,420.0	34,820.0	-1280.0	-3.55%	1,494
2026-03-03	37,350.0	37,400.0	36,100.0	36,100.0	-1500.0	-3.99%	1,081
2026-03-02	36,800.0	37,600.0	36,670.0	37,600.0	+140.0	+0.37%	938
2026-02-27	36,950.0	37,460.0	36,710.0	37,460.0	+750.0	+2.04%	774
2026-02-26	37,120.0	37,120.0	36,590.0	36,710.0	+120.0	+0.33%	1,082
2026-02-25	36,910.0	36,910.0	36,370.0	36,590.0	+100.0	+0.27%	480
2026-02-24	36,030.0	36,680.0	36,030.0	36,490.0	+320.0	+0.88%	567
2026-02-20	36,020.0	36,170.0	35,590.0	36,170.0	0.0	0.00%	535
2026-02-19	36,030.0	36,250.0	35,870.0	36,170.0	+290.0	+0.81%	517
2026-02-18	35,560.0	35,910.0	35,490.0	35,880.0	+470.0	+1.33%	310
2026-02-17	36,030.0	36,030.0	35,100.0	35,410.0	+80.0	+0.23%	479
2026-02-16	35,630.0	35,630.0	35,200.0	35,330.0	+280.0	+0.80%	200
2026-02-13	35,570.0	35,570.0	34,950.0	35,050.0	-520.0	-1.46%	510
2026-02-12	34,910.0	35,620.0	34,910.0	35,570.0	+710.0	+2.04%	1,328
2026-02-10	34,440.0	34,990.0	34,440.0	34,860.0	+460.0	+1.34%	486
2026-02-09	34,580.0	34,600.0	34,250.0	34,400.0	+670.0	+1.99%	645
2026-02-06	33,380.0	33,760.0	33,180.0	33,730.0	-10.0	-0.03%	447
2026-02-05	34,360.0	34,380.0	33,650.0	33,740.0	+20.0	+0.06%	512
2026-02-04	33,240.0	33,900.0	33,240.0	33,720.0	+610.0	+1.84%	554
2026-02-03	33,150.0	33,150.0	32,840.0	33,110.0	+610.0	+1.88%	532
2026-02-02	32,870.0	33,240.0	32,500.0	32,500.0	-60.0	-0.18%	156
2026-01-30	32,210.0	32,580.0	32,060.0	32,560.0	+510.0	+1.59%	543
2026-01-29	31,750.0	32,090.0	31,670.0	32,050.0	+140.0	+0.44%	113
2026-01-28	32,300.0	32,310.0	31,900.0	31,910.0	-1090.0	-3.30%	2,790
2026-01-27	32,750.0	33,000.0	32,550.0	33,000.0	+90.0	+0.27%	120
2026-01-26	33,020.0	33,100.0	32,840.0	32,910.0	-650.0	-1.94%	290
2026-01-23	33,900.0	33,900.0	33,450.0	33,560.0	-40.0	-0.12%	568
2026-01-22	33,320.0	33,610.0	33,290.0	33,600.0	+620.0	+1.88%	262
2026-01-21	32,710.0	33,060.0	32,540.0	32,980.0	-270.0	-0.81%	382
2026-01-20	33,680.0	33,680.0	33,160.0	33,250.0	-380.0	-1.13%	601
2026-01-19	34,360.0	34,360.0	33,140.0	33,630.0	-30.0	-0.09%	495
2026-01-16	33,490.0	34,000.0	33,300.0	33,660.0	+170.0	+0.51%	273
2026-01-15	33,800.0	33,800.0	33,000.0	33,490.0	+370.0	+1.12%	683
2026-01-14	32,850.0	33,220.0	32,850.0	33,120.0	+440.0	+1.35%	1,028
2026-01-13	32,710.0	32,720.0	32,410.0	32,680.0	+700.0	+2.19%	235
2026-01-09	31,690.0	32,160.0	31,690.0	31,980.0	+180.0	+0.57%	85
2026-01-08	32,190.0	32,190.0	31,730.0	31,800.0	-410.0	-1.27%	301
2026-01-07	31,820.0	32,310.0	31,820.0	32,210.0	-20.0	-0.06%	324
2026-01-06	31,730.0	32,230.0	31,730.0	32,230.0	+660.0	+2.09%	861
2026-01-05	31,690.0	31,690.0	31,450.0	31,570.0	+340.0	+1.09%	200
2025-12-30	31,320.0	31,330.0	31,230.0	31,230.0	-130.0	-0.41%	99
2025-12-29	31,240.0	31,510.0	31,240.0	31,360.0	+120.0	+0.38%	58
2025-12-26	31,520.0	31,520.0	31,240.0	31,240.0	-90.0	-0.29%	112
2025-12-25	31,420.0	31,420.0	31,260.0	31,330.0	-30.0	-0.10%	60
2025-12-24	31,420.0	31,570.0	31,260.0	31,360.0	+50.0	+0.16%	134
2025-12-23	31,390.0	31,390.0	31,310.0	31,310.0	+120.0	+0.38%	161
2025-12-22	31,220.0	31,230.0	30,910.0	31,190.0	+280.0	+0.91%	131
2025-12-19	30,870.0	30,980.0	30,870.0	30,910.0	+100.0	+0.32%	776
2025-12-18	30,780.0	30,820.0	30,680.0	30,810.0	-60.0	-0.19%	36
2025-12-17	31,340.0	31,340.0	30,800.0	30,870.0	-140.0	-0.45%	53
2025-12-16	31,390.0	31,390.0	30,960.0	31,010.0	-540.0	-1.71%	349
2025-12-15	31,160.0	31,590.0	31,160.0	31,550.0	+290.0	+0.93%	253
2025-12-12	31,020.0	31,300.0	31,020.0	31,260.0	+530.0	+1.72%	38
2025-12-11	31,170.0	31,170.0	30,690.0	30,730.0	-280.0	-0.90%	714
2025-12-10	30,830.0	31,160.0	30,830.0	31,010.0	+280.0	+0.91%	246
2025-12-09	30,750.0	30,800.0	30,690.0	30,730.0	-20.0	-0.07%	31
2025-12-08	30,510.0	30,750.0	30,500.0	30,750.0	+120.0	+0.39%	65
2025-12-05	30,570.0	30,700.0	30,510.0	30,630.0	-190.0	-0.62%	18
2025-12-04	30,410.0	30,820.0	30,360.0	30,820.0	+390.0	+1.28%	36
2025-12-03	30,310.0	30,490.0	30,310.0	30,430.0	-90.0	-0.29%	582
2025-12-02	30,990.0	30,990.0	30,490.0	30,520.0	-50.0	-0.16%	163
2025-12-01	31,110.0	31,110.0	30,570.0	30,570.0	-380.0	-1.23%	1,736
2025-11-28	30,700.0	30,970.0	30,650.0	30,950.0	+250.0	+0.81%	142
2025-11-27	30,630.0	30,700.0	30,580.0	30,700.0	+180.0	+0.59%	124
2025-11-26	30,220.0	30,520.0	30,210.0	30,520.0	+565.0	+1.89%	76
2025-11-25	30,330.0	30,330.0	29,905.0	29,955.0	-175.0	-0.58%	33
2025-11-21	29,510.0	30,130.0	29,510.0	30,130.0	+375.0	+1.26%	112
2025-11-20	29,940.0	30,040.0	29,755.0	29,755.0	+350.0	+1.19%	257
2025-11-19	29,990.0	29,990.0	29,405.0	29,405.0	-250.0	-0.84%	139
2025-11-18	30,310.0	30,310.0	29,655.0	29,655.0	-745.0	-2.45%	74
2025-11-17	30,720.0	30,720.0	30,350.0	30,400.0	-200.0	-0.65%	170
2025-11-14	30,490.0	30,600.0	30,340.0	30,600.0	-110.0	-0.36%	116
2025-11-13	30,440.0	30,710.0	30,420.0	30,710.0	+380.0	+1.25%	194
2025-11-12	30,270.0	30,560.0	30,230.0	30,330.0	+300.0	+1.00%	360
2025-11-11	30,370.0	30,370.0	29,970.0	30,030.0	-400.0	-1.31%	142
2025-11-10	30,160.0	30,430.0	30,110.0	30,430.0	+390.0	+1.30%	70
2025-11-07	29,980.0	30,040.0	29,785.0	30,040.0	+60.0	+0.20%	107
2025-11-06	30,000.0	30,170.0	29,935.0	29,980.0	+180.0	+0.60%	48
2025-11-05	30,260.0	30,260.0	29,500.0	29,800.0	-460.0	-1.52%	433
2025-11-04	30,150.0	30,500.0	30,150.0	30,260.0	+170.0	+0.56%	682
2025-10-31	30,310.0	30,330.0	30,090.0	30,090.0	-120.0	-0.40%	192
2025-10-30	30,130.0	30,210.0	30,020.0	30,210.0	+60.0	+0.20%	79
2025-10-29	30,500.0	30,500.0	30,090.0	30,150.0	-350.0	-1.15%	318
2025-10-28	31,170.0	31,170.0	30,450.0	30,500.0	-670.0	-2.15%	222
2025-10-27	31,180.0	31,260.0	31,030.0	31,170.0	+360.0	+1.17%	65
2025-10-23	30,760.0	30,820.0	30,660.0	30,810.0	-30.0	-0.10%	18
2025-10-22	30,730.0	30,860.0	30,630.0	30,840.0	+170.0	+0.55%	58
2025-10-21	30,540.0	30,840.0	30,540.0	30,670.0	+180.0	+0.59%	213
2025-10-20	30,220.0	30,600.0	30,220.0	30,490.0	+400.0	+1.33%	136
2025-10-17	30,210.0	30,240.0	30,050.0	30,090.0	-160.0	-0.53%	117
2025-10-16	30,340.0	30,340.0	30,190.0	30,250.0	-50.0	-0.17%	34
2025-10-15	30,170.0	30,300.0	30,120.0	30,300.0	+305.0	+1.02%	426
2025-10-14	30,010.0	30,390.0	29,850.0	29,995.0	-445.0	-1.46%	162
2025-10-10	31,050.0	31,050.0	30,420.0	30,440.0	-770.0	-2.47%	472
2025-10-09	31,210.0	31,210.0	31,060.0	31,210.0	+50.0	+0.16%	313
2025-10-08	31,280.0	31,360.0	31,000.0	31,160.0	-120.0	-0.38%	388
2025-10-07	31,250.0	31,410.0	31,160.0	31,280.0	+90.0	+0.29%	566
2025-10-06	31,950.0	31,950.0	30,970.0	31,190.0	+640.0	+2.09%	626
2025-10-03	30,110.0	30,550.0	30,110.0	30,550.0	+600.0	+2.00%	51
2025-10-02	30,300.0	30,300.0	29,845.0	29,950.0	-20.0	-0.07%	35
2025-10-01	30,350.0	30,350.0	29,855.0	29,970.0	-380.0	-1.25%	27
2025-09-30	30,300.0	30,370.0	30,220.0	30,350.0	+60.0	+0.20%	146
2025-09-29	30,530.0	30,530.0	30,280.0	30,290.0	-220.0	-0.72%	62
2025-09-26	30,300.0	30,530.0	30,300.0	30,510.0	+280.0	+0.93%	146
2025-09-25	30,160.0	30,310.0	30,160.0	30,230.0	+80.0	+0.27%	42
2025-09-24	30,190.0	30,220.0	30,030.0	30,150.0	+210.0	+0.70%	99
2025-09-22	29,915.0	30,380.0	29,915.0	29,940.0	+70.0	+0.23%	141
2025-09-19	30,500.0	30,500.0	29,815.0	29,870.0	-300.0	-0.99%	213
2025-09-18	30,140.0	30,170.0	29,950.0	30,170.0	+185.0	+0.62%	629
2025-09-17	30,160.0	30,160.0	29,950.0	29,985.0	-205.0	-0.68%	598
2025-09-16	30,150.0	30,230.0	29,900.0	30,190.0	+255.0	+0.85%	313
2025-09-12	29,980.0	30,020.0	29,915.0	29,935.0	+130.0	+0.44%	261
2025-09-11	29,800.0	29,850.0	29,680.0	29,805.0	—	—	67

直近120営業日分を表示

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

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