KabuInsight

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

1623
その他/その他/NEXT FUNDS TOPIX-17 STEEL & NONFERROUS 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
2026-03-1361,130.064,330.060,900.063,580.0+530.0+0.84%4,853
2026-03-1264,090.064,710.062,410.063,050.0-1920.0-2.96%4,337
2026-03-1163,380.066,070.063,380.064,970.0+3720.0+6.07%5,545
2026-03-1061,730.063,110.060,630.061,250.0+3010.0+5.17%7,716
2026-03-0958,500.058,800.055,730.058,240.0-4700.0-7.47%8,780
2026-03-0662,600.063,370.060,530.062,940.0-1060.0-1.66%5,210
2026-03-0566,390.066,690.063,050.064,000.0+1140.0+1.81%9,258
2026-03-0464,380.066,460.061,190.062,860.0-4180.0-6.24%11,622
2026-03-0371,500.075,960.066,710.067,040.0-2960.0-4.23%17,233
2026-03-0266,490.070,050.066,260.070,000.0+2330.0+3.44%7,378
2026-02-2765,880.067,670.064,750.067,670.0+1410.0+2.13%11,268
2026-02-2669,030.069,030.065,380.066,260.0-630.0-0.94%8,155
2026-02-2566,310.067,080.064,320.066,890.0+1580.0+2.42%13,075
2026-02-2461,270.065,310.061,270.065,310.0+4160.0+6.80%5,248
2026-02-2060,470.061,230.059,890.061,150.0+640.0+1.06%2,876
2026-02-1959,550.060,530.059,440.060,510.0+1530.0+2.59%2,330
2026-02-1857,610.059,030.057,420.058,980.0+1540.0+2.68%1,621
2026-02-1758,380.058,400.056,740.057,440.0-680.0-1.17%1,913
2026-02-1659,420.059,420.057,840.058,120.0+160.0+0.28%3,686
2026-02-1360,000.060,000.057,500.057,960.0-2840.0-4.67%6,882
2026-02-1259,400.060,800.058,760.060,800.0+2150.0+3.67%7,112
2026-02-1056,750.058,830.056,750.058,650.0+2770.0+4.96%8,448
2026-02-0956,250.056,750.055,150.055,880.0+2390.0+4.47%7,200
2026-02-0651,970.053,550.051,690.053,490.0+520.0+0.98%3,894
2026-02-0555,650.055,650.051,830.052,970.0-1880.0-3.43%7,880
2026-02-0453,390.055,410.053,390.054,850.0+1870.0+3.53%3,909
2026-02-0350,380.053,250.050,380.052,980.0+3890.0+7.92%4,309
2026-02-0249,570.051,460.049,010.049,090.0-1480.0-2.93%3,991
2026-01-3051,300.051,880.049,610.050,570.0-680.0-1.33%5,151
2026-01-2952,030.052,030.050,030.051,250.0+220.0+0.43%2,938
2026-01-2849,480.051,490.049,480.051,030.0+1350.0+2.72%2,555
2026-01-2749,330.049,710.048,590.049,680.0+360.0+0.73%1,009
2026-01-2649,700.049,990.049,080.049,320.0-550.0-1.10%2,040
2026-01-2350,350.050,430.049,450.049,870.0+170.0+0.34%1,426
2026-01-2250,190.050,190.049,140.049,700.0+280.0+0.57%1,242
2026-01-2148,000.049,520.047,270.049,420.0+820.0+1.69%2,191
2026-01-2049,360.049,360.048,060.048,600.0-450.0-0.92%1,718
2026-01-1949,200.049,200.047,930.049,050.0-80.0-0.16%3,006
2026-01-1648,800.049,130.048,100.049,130.0+640.0+1.32%1,522
2026-01-1548,120.048,700.047,850.048,490.0+650.0+1.36%1,056
2026-01-1447,510.047,840.047,150.047,840.0+670.0+1.42%1,329
2026-01-1347,970.047,990.046,710.047,170.0+1300.0+2.83%1,891
2026-01-0946,430.046,430.045,000.045,870.0-40.0-0.09%1,472
2026-01-0847,040.047,040.045,800.045,910.0-920.0-1.96%1,356
2026-01-0747,010.047,400.046,600.046,830.0+280.0+0.60%1,472
2026-01-0646,820.046,820.046,000.046,550.0+430.0+0.93%1,993
2026-01-0545,500.046,300.045,180.046,120.0+1650.0+3.71%1,743
2025-12-3044,730.044,900.044,170.044,470.0-320.0-0.71%2,164
2025-12-2944,220.045,220.044,220.044,790.0+900.0+2.05%681
2025-12-2644,810.044,810.043,840.043,890.0-670.0-1.50%433
2025-12-2545,230.045,230.044,290.044,560.0-330.0-0.74%685
2025-12-2444,330.044,900.044,300.044,890.0+610.0+1.38%553
2025-12-2344,260.044,280.043,860.044,280.0+20.0+0.05%731
2025-12-2243,510.044,370.043,420.044,260.0+1690.0+3.97%643
2025-12-1942,130.042,830.042,130.042,570.0+870.0+2.09%433
2025-12-1842,000.042,410.041,450.041,700.0-790.0-1.86%850
2025-12-1742,360.042,660.041,590.042,490.0-180.0-0.42%395
2025-12-1642,970.042,970.041,710.042,670.0-950.0-2.18%7,041
2025-12-1543,930.043,930.043,340.043,620.0-1010.0-2.26%801
2025-12-1244,280.044,630.044,100.044,630.0+1110.0+2.55%318
2025-12-1144,750.044,750.043,520.043,520.0-880.0-1.98%615
2025-12-1044,570.045,070.043,950.044,400.0-10.0-0.02%399
2025-12-0944,550.044,560.044,100.044,410.0-140.0-0.31%302
2025-12-0843,700.044,550.043,400.044,550.0+1100.0+2.53%1,006
2025-12-0542,800.043,450.042,550.043,450.0+310.0+0.72%616
2025-12-0442,750.043,140.042,600.043,140.0+200.0+0.47%459
2025-12-0342,440.043,280.042,440.042,940.0+520.0+1.23%1,014
2025-12-0242,100.042,880.042,100.042,420.0+530.0+1.27%330
2025-12-0143,030.043,030.041,590.041,890.0-880.0-2.06%865
2025-11-2842,400.043,130.042,360.042,770.0+170.0+0.40%300
2025-11-2742,730.042,830.042,540.042,600.0+440.0+1.04%310
2025-11-2641,560.042,300.041,560.042,160.0+640.0+1.54%447
2025-11-2541,930.042,440.041,520.041,520.0+660.0+1.62%1,002
2025-11-2142,430.042,430.040,720.040,860.0-2970.0-6.78%8,629
2025-11-2043,740.043,830.042,850.043,830.0+2360.0+5.69%1,539
2025-11-1941,390.042,470.040,520.041,470.00.00.00%826
2025-11-1844,110.044,110.041,470.041,470.0-2660.0-6.03%2,869
2025-11-1743,650.044,300.043,390.044,130.0+480.0+1.10%641
2025-11-1444,250.044,400.042,990.043,650.0-950.0-2.13%1,369
2025-11-1343,550.044,760.043,550.044,600.0+1260.0+2.91%1,069
2025-11-1242,360.043,440.041,440.043,340.0+990.0+2.34%1,382
2025-11-1143,440.043,840.041,780.042,350.0-660.0-1.53%1,190
2025-11-1043,200.043,500.042,570.043,010.0+250.0+0.58%885
2025-11-0742,940.043,060.041,820.042,760.0-880.0-2.02%1,475
2025-11-0643,000.043,670.042,650.043,640.0+1340.0+3.17%886
2025-11-0543,210.044,090.040,660.042,300.0-1610.0-3.67%1,457
2025-11-0444,320.045,290.043,400.043,910.0+510.0+1.18%1,237
2025-10-3143,420.043,520.042,250.043,400.0+680.0+1.59%1,569
2025-10-3041,670.042,720.041,670.042,720.0+1120.0+2.69%1,493
2025-10-2940,970.041,610.040,820.041,600.0+1110.0+2.74%673
2025-10-2841,280.041,280.040,490.040,490.0-700.0-1.70%683
2025-10-2740,800.041,190.040,190.041,190.0+2330.0+6.00%614
2025-10-2338,520.038,890.038,340.038,860.0+90.0+0.23%378
2025-10-2239,130.039,130.037,850.038,770.0-150.0-0.39%399
2025-10-2139,650.039,650.038,550.038,920.0-140.0-0.36%825
2025-10-2038,960.039,060.038,490.039,060.0+560.0+1.45%916
2025-10-1739,000.039,000.038,340.038,500.0-300.0-0.77%269
2025-10-1639,190.039,190.038,500.038,800.0+330.0+0.86%405
2025-10-1538,090.038,580.037,880.038,470.0+590.0+1.56%781
2025-10-1437,940.039,150.037,600.037,880.0-760.0-1.97%1,019
2025-10-1039,310.039,310.038,500.038,640.0-1070.0-2.69%1,055
2025-10-0939,300.039,730.039,080.039,710.0+810.0+2.08%780
2025-10-0838,350.038,980.037,960.038,900.0+750.0+1.97%474
2025-10-0737,850.039,150.037,850.038,150.0+650.0+1.73%1,123
2025-10-0638,050.038,050.037,250.037,500.0+700.0+1.90%734
2025-10-0336,390.036,800.036,350.036,800.0-60.0-0.16%80
2025-10-0236,300.037,000.036,200.036,860.0+710.0+1.96%409
2025-10-0136,650.036,650.035,940.036,150.0-700.0-1.90%218
2025-09-3037,030.037,030.036,650.036,850.0-150.0-0.41%349
2025-09-2936,480.037,160.036,360.037,000.0+640.0+1.76%595
2025-09-2637,100.037,150.036,360.036,360.0-630.0-1.70%654
2025-09-2536,380.036,990.036,380.036,990.0+830.0+2.30%719
2025-09-2435,730.036,300.035,630.036,160.0+400.0+1.12%304
2025-09-2235,710.036,050.035,710.035,760.0-40.0-0.11%214
2025-09-1936,270.036,270.035,370.035,800.0-30.0-0.08%293
2025-09-1835,820.035,880.035,530.035,830.0+230.0+0.65%369
2025-09-1736,470.036,470.035,600.035,600.0-960.0-2.63%593
2025-09-1636,540.036,620.036,130.036,560.0+50.0+0.14%263
2025-09-1236,680.036,690.036,360.036,510.0+190.0+0.52%481
2025-09-1135,900.036,640.035,900.036,320.0——551

直近120営業日分を表示