KabuInsight

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

1624
その他/その他/NEXT FUNDS TOPIX-17 MACHINERY 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
2026-03-1390,180.090,180.087,210.088,300.0-900.0-1.01%182
2026-03-1288,290.090,200.088,290.089,200.0-1190.0-1.32%300
2026-03-1190,550.090,830.089,510.090,390.0+2150.0+2.44%201
2026-03-1089,070.089,640.087,910.088,240.0+2720.0+3.18%688
2026-03-0990,000.090,000.083,000.085,520.0-5700.0-6.25%5,896
2026-03-0691,300.091,300.089,100.091,220.0-1580.0-1.70%736
2026-03-0591,910.093,360.090,530.092,800.0+3890.0+4.38%372
2026-03-0494,600.094,600.084,990.088,910.0-6750.0-7.06%1,753
2026-03-0397,820.097,820.094,380.095,660.0-2160.0-2.21%577
2026-03-0295,440.097,950.092,600.097,820.0+880.0+0.91%551
2026-02-2797,150.097,200.095,140.096,940.0+1160.0+1.21%402
2026-02-2697,390.097,390.095,480.095,780.0+480.0+0.50%442
2026-02-2596,630.096,630.094,020.095,300.0+170.0+0.18%551
2026-02-2494,410.097,950.094,400.095,130.0+120.0+0.13%609
2026-02-2095,090.095,440.094,450.095,010.0-330.0-0.35%371
2026-02-1995,500.095,500.094,250.095,340.0+1180.0+1.25%323
2026-02-1894,300.094,690.093,780.094,160.0+1310.0+1.41%192
2026-02-1794,920.094,920.092,270.092,850.0-1720.0-1.82%457
2026-02-1695,880.096,000.094,380.094,570.0+190.0+0.20%303
2026-02-1394,730.095,490.093,510.094,380.0-460.0-0.49%395
2026-02-1294,960.095,080.093,000.094,840.0-120.0-0.13%656
2026-02-1093,590.096,230.092,950.094,960.0+2870.0+3.12%755
2026-02-0993,770.0100,550.091,540.092,090.0+3500.0+3.95%736
2026-02-0688,490.088,590.085,830.088,590.0+1000.0+1.14%563
2026-02-0589,100.089,400.086,760.087,590.0-1370.0-1.54%308
2026-02-0487,320.088,960.086,760.088,960.0+1650.0+1.89%412
2026-02-0383,840.087,310.083,840.087,310.0+3940.0+4.73%348
2026-02-0285,130.085,300.082,770.083,370.0-220.0-0.26%663
2026-01-3083,460.083,590.082,450.083,590.0+390.0+0.47%146
2026-01-2983,030.083,630.082,730.083,200.0+270.0+0.33%207
2026-01-2884,490.084,490.082,230.082,930.0-880.0-1.05%152
2026-01-2783,020.083,810.082,790.083,810.0+430.0+0.52%116
2026-01-2683,000.084,050.083,000.083,380.0-900.0-1.07%265
2026-01-2385,990.085,990.084,280.084,280.0-1220.0-1.43%208
2026-01-2285,930.085,930.084,960.085,500.0+1070.0+1.27%305
2026-01-2184,270.084,660.082,140.084,430.0-80.0-0.09%420
2026-01-2085,640.085,770.084,200.084,510.0-1030.0-1.20%679
2026-01-1984,070.085,540.083,620.085,540.0+900.0+1.06%498
2026-01-1684,770.084,990.084,190.084,640.0+370.0+0.44%343
2026-01-1585,120.085,120.082,340.084,270.0+650.0+0.78%407
2026-01-1481,970.083,620.081,970.083,620.0+2420.0+2.98%561
2026-01-1381,000.081,450.080,000.081,200.0+2660.0+3.39%509
2026-01-0977,970.078,540.077,510.078,540.0+570.0+0.73%186
2026-01-0877,630.078,310.077,600.077,970.0+370.0+0.48%264
2026-01-0777,120.077,800.076,990.077,600.0+50.0+0.06%501
2026-01-0676,260.077,610.076,260.077,550.0+1580.0+2.08%652
2026-01-0574,090.075,970.073,500.075,970.0+2900.0+3.97%1,997
2025-12-3073,020.073,070.072,660.073,070.0+140.0+0.19%90
2025-12-2973,050.073,200.072,840.072,930.0-10.0-0.01%316
2025-12-2672,980.073,050.072,670.072,940.0-20.0-0.03%113
2025-12-2572,910.072,960.072,700.072,960.0+50.0+0.07%129
2025-12-2472,800.073,050.072,710.072,910.0+110.0+0.15%83
2025-12-2372,790.073,050.072,710.072,800.0-160.0-0.22%119
2025-12-2272,550.073,200.072,550.072,960.0+860.0+1.19%144
2025-12-1971,280.072,440.071,280.072,100.0+780.0+1.09%210
2025-12-1872,060.072,060.070,850.071,320.0-950.0-1.31%345
2025-12-1772,800.072,800.071,700.072,270.0-530.0-0.73%187
2025-12-1673,970.073,990.072,800.072,800.0-1540.0-2.07%157
2025-12-1575,040.075,040.073,860.074,340.0-1060.0-1.41%274
2025-12-1274,860.075,610.074,460.075,400.0+1000.0+1.34%138
2025-12-1176,130.076,130.074,360.074,400.0-1500.0-1.98%391
2025-12-1076,180.076,780.075,290.075,900.0-10.0-0.01%255
2025-12-0975,790.076,000.075,580.075,910.0+410.0+0.54%170
2025-12-0874,970.075,500.074,470.075,500.0+850.0+1.14%226
2025-12-0574,250.074,650.074,220.074,650.0-50.0-0.07%114
2025-12-0473,130.074,700.073,130.074,700.0+1600.0+2.19%199
2025-12-0372,330.073,180.072,330.073,100.0+830.0+1.15%81
2025-12-0272,980.072,980.072,270.072,270.0-340.0-0.47%98
2025-12-0175,000.075,000.072,610.072,610.0-1090.0-1.48%224
2025-11-2872,950.074,580.072,950.073,700.0+850.0+1.17%134
2025-11-2773,100.075,500.072,700.072,850.0-250.0-0.34%239
2025-11-2671,720.073,470.071,720.073,100.0+1680.0+2.35%266
2025-11-2572,220.072,400.071,290.071,420.00.00.00%82
2025-11-2172,220.072,440.070,700.071,420.0-1910.0-2.60%907
2025-11-2072,360.073,640.072,330.073,330.0+2470.0+3.49%283
2025-11-1972,070.072,080.070,030.070,860.0-1490.0-2.06%327
2025-11-1874,910.074,910.072,350.072,350.0-2730.0-3.64%443
2025-11-1775,140.075,140.074,370.075,080.0-90.0-0.12%214
2025-11-1476,020.076,020.074,780.075,170.0-1420.0-1.85%412
2025-11-1376,000.076,590.075,470.076,590.0+950.0+1.26%448
2025-11-1275,000.075,640.074,270.075,640.0+690.0+0.92%91
2025-11-1175,830.075,830.074,660.074,950.0-930.0-1.23%203
2025-11-1075,500.075,900.075,500.075,880.0+490.0+0.65%97
2025-11-0776,500.076,500.074,650.075,390.0-1620.0-2.10%355
2025-11-0674,980.077,010.074,980.077,010.0+2170.0+2.90%182
2025-11-0576,790.076,790.072,610.074,840.0-2010.0-2.62%806
2025-11-0476,850.077,460.076,370.076,850.0+490.0+0.64%194
2025-10-3177,270.077,270.075,810.076,360.0+60.0+0.08%953
2025-10-3076,150.076,560.075,670.076,300.0-280.0-0.37%305
2025-10-2977,440.077,520.076,100.076,580.0-580.0-0.75%400
2025-10-2879,710.079,710.076,630.077,160.0-4050.0-4.99%674
2025-10-2778,920.081,210.077,500.081,210.0+5050.0+6.63%346
2025-10-2375,870.077,370.074,960.076,160.0+290.0+0.38%153
2025-10-2274,650.076,100.074,650.075,870.0+1470.0+1.98%137
2025-10-2176,460.076,500.074,400.074,400.0-560.0-0.75%171
2025-10-2074,300.077,840.074,280.074,960.0+1580.0+2.15%98
2025-10-1773,500.073,940.073,010.073,380.0-330.0-0.45%122
2025-10-1673,870.074,510.073,620.073,710.0+270.0+0.37%240
2025-10-1571,870.073,440.071,870.073,440.0+2290.0+3.22%197
2025-10-1471,400.072,570.070,630.071,150.0-1610.0-2.21%738
2025-10-1074,590.074,590.072,700.072,760.0-1640.0-2.20%155
2025-10-0974,140.074,670.074,140.074,400.0+260.0+0.35%78
2025-10-0873,110.076,340.073,110.074,140.0+1030.0+1.41%203
2025-10-0773,970.074,420.072,850.073,110.0-510.0-0.69%330
2025-10-0676,330.076,330.072,630.073,620.0+4290.0+6.19%590
2025-10-0368,880.069,330.068,670.069,330.0+450.0+0.65%92
2025-10-0268,090.068,880.067,990.068,880.0+900.0+1.32%385
2025-10-0169,110.069,110.067,900.067,980.0-1690.0-2.43%231
2025-09-3069,360.069,750.069,260.069,670.0+410.0+0.59%290
2025-09-2969,210.069,260.069,010.069,260.0+60.0+0.09%99
2025-09-2669,040.069,500.068,980.069,200.0-100.0-0.14%433
2025-09-2569,500.069,580.069,200.069,300.0+280.0+0.41%149
2025-09-2467,950.069,020.067,800.069,020.0+1070.0+1.57%176
2025-09-2267,520.068,260.067,520.067,950.0+430.0+0.64%145
2025-09-1968,500.068,540.066,920.067,520.0-240.0-0.35%245
2025-09-1867,230.068,090.067,230.067,760.0+230.0+0.34%76
2025-09-1767,860.067,860.067,410.067,530.0-690.0-1.01%83
2025-09-1668,220.068,600.067,900.068,220.0+500.0+0.74%189
2025-09-1268,720.068,720.067,720.067,720.0-70.0-0.10%460
2025-09-1166,940.067,790.066,940.067,790.0——189

直近120営業日分を表示