KabuInsight

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

1625
その他/その他/NEXT FUNDS TOPIX-17 ELECTRIC & PRECISION INSTRUMENTS 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
2026-03-1351,110.051,150.050,010.050,750.0-660.0-1.28%527
2026-03-1251,410.051,790.051,080.051,410.0-530.0-1.02%295
2026-03-1151,800.052,540.051,800.051,940.0+650.0+1.27%376
2026-03-1051,520.051,520.050,620.051,290.0+1470.0+2.95%1,040
2026-03-0949,780.049,820.048,190.049,820.0-2570.0-4.91%2,156
2026-03-0651,070.052,390.051,070.052,390.0+1150.0+2.24%323
2026-03-0552,790.053,110.051,240.051,240.0+1110.0+2.21%718
2026-03-0451,310.052,270.050,130.050,130.0-2180.0-4.17%1,008
2026-03-0354,330.054,330.052,260.052,310.0-2350.0-4.30%1,218
2026-03-0254,600.054,740.053,880.054,660.0-640.0-1.16%713
2026-02-2755,250.055,420.054,630.055,300.0+310.0+0.56%710
2026-02-2655,150.055,430.054,590.054,990.0+360.0+0.66%966
2026-02-2554,210.054,730.053,900.054,630.0+1450.0+2.73%1,465
2026-02-2452,500.053,360.052,500.053,180.0+420.0+0.80%406
2026-02-2052,830.052,840.052,460.052,760.0-550.0-1.03%175
2026-02-1953,360.053,540.053,210.053,310.0+460.0+0.87%241
2026-02-1852,460.053,010.052,440.052,850.0+390.0+0.74%139
2026-02-1753,020.053,020.051,800.052,460.0-330.0-0.63%318
2026-02-1653,590.053,590.052,670.052,790.00.00.00%114
2026-02-1353,170.053,690.052,790.052,790.0-1030.0-1.91%231
2026-02-1254,390.054,600.053,820.053,820.0-440.0-0.81%262
2026-02-1054,410.054,620.054,020.054,260.0+850.0+1.59%460
2026-02-0954,000.054,330.053,410.053,410.0+1590.0+3.07%2,097
2026-02-0650,440.051,930.050,340.051,820.0+790.0+1.55%646
2026-02-0551,520.051,520.050,590.051,030.0-470.0-0.91%772
2026-02-0452,150.052,150.051,110.051,500.0-910.0-1.74%718
2026-02-0351,510.052,600.051,510.052,410.0+1900.0+3.76%437
2026-02-0251,760.052,140.050,400.050,510.0-920.0-1.79%220
2026-01-3051,100.051,440.050,650.051,430.0+260.0+0.51%305
2026-01-2951,860.051,860.050,890.051,170.0-120.0-0.23%4,533
2026-01-2851,250.051,450.050,760.051,290.0+190.0+0.37%983
2026-01-2750,610.051,270.050,490.051,100.0+20.0+0.04%202
2026-01-2651,100.051,200.050,580.051,080.0-1120.0-2.15%339
2026-01-2351,710.052,460.051,710.052,200.0+120.0+0.23%122
2026-01-2252,110.052,400.051,980.052,080.0+480.0+0.93%742
2026-01-2151,140.051,600.050,050.051,600.0+40.0+0.08%458
2026-01-2052,390.052,390.051,440.051,560.0-810.0-1.55%465
2026-01-1952,070.052,370.051,780.052,370.0-320.0-0.61%327
2026-01-1652,810.052,810.052,260.052,690.0-110.0-0.21%129
2026-01-1552,840.052,840.052,310.052,800.0+130.0+0.25%540
2026-01-1451,900.052,840.051,900.052,670.0+930.0+1.80%912
2026-01-1351,610.051,920.051,600.051,740.0+1420.0+2.82%399
2026-01-0949,470.050,320.049,470.050,320.0+360.0+0.72%327
2026-01-0850,930.050,930.049,910.049,960.0-930.0-1.83%221
2026-01-0751,300.051,500.050,710.050,890.0-460.0-0.90%334
2026-01-0650,810.051,450.050,810.051,350.0+880.0+1.74%734
2026-01-0549,750.050,530.049,750.050,470.0+1510.0+3.08%1,457
2025-12-3048,630.049,100.048,630.048,960.0+80.0+0.16%130
2025-12-2949,110.049,150.048,880.048,880.0-230.0-0.47%266
2025-12-2649,040.049,390.049,040.049,110.0+110.0+0.22%126
2025-12-2549,000.049,000.048,830.049,000.0+50.0+0.10%90
2025-12-2449,000.049,170.048,850.048,950.0-70.0-0.14%51
2025-12-2349,100.049,100.048,800.049,020.0+130.0+0.27%101
2025-12-2248,830.049,090.048,610.048,890.0+940.0+1.96%250
2025-12-1947,890.048,110.047,800.047,950.0+270.0+0.57%84
2025-12-1847,910.047,910.047,240.047,680.0-640.0-1.32%769
2025-12-1748,140.048,430.047,570.048,320.0+180.0+0.37%250
2025-12-1649,080.049,080.048,070.048,140.0-940.0-1.92%269
2025-12-1549,130.049,260.048,750.049,080.0-670.0-1.35%292
2025-12-1249,010.049,780.049,010.049,750.0+970.0+1.99%555
2025-12-1149,130.049,460.048,520.048,780.0-350.0-0.71%296
2025-12-1049,460.049,990.049,020.049,130.0-330.0-0.67%101
2025-12-0948,980.049,590.048,980.049,460.0+190.0+0.39%148
2025-12-0849,720.049,720.048,900.049,270.0+250.0+0.51%190
2025-12-0549,170.049,170.048,830.049,020.0-850.0-1.70%568
2025-12-0448,530.049,870.048,530.049,870.0+1180.0+2.42%482
2025-12-0348,530.048,900.048,530.048,690.0+460.0+0.95%308
2025-12-0247,930.048,360.047,870.048,230.0+300.0+0.63%2,144
2025-12-0148,960.048,960.047,880.047,930.0-1030.0-2.10%248
2025-11-2848,910.048,960.048,640.048,960.0+10.0+0.02%51
2025-11-2748,710.048,950.048,680.048,950.0+780.0+1.62%222
2025-11-2647,530.048,340.047,530.048,170.0+940.0+1.99%399
2025-11-2548,000.048,000.047,230.047,230.0-130.0-0.27%1,456
2025-11-2146,980.047,680.046,980.047,360.0-930.0-1.93%1,039
2025-11-2048,310.049,180.048,010.048,290.0+1770.0+3.80%410
2025-11-1947,230.047,320.046,520.046,520.0-570.0-1.21%605
2025-11-1848,860.048,860.047,090.047,090.0-2030.0-4.13%1,102
2025-11-1749,390.049,390.048,680.049,120.0-1270.0-2.52%334
2025-11-1449,300.050,390.048,780.050,390.0+90.0+0.18%1,200
2025-11-1349,870.050,430.049,870.050,300.0+530.0+1.06%290
2025-11-1249,380.049,780.049,210.049,770.0+500.0+1.01%147
2025-11-1149,580.049,860.049,080.049,270.0+190.0+0.39%390
2025-11-1048,980.049,080.048,780.049,080.0+630.0+1.30%71
2025-11-0748,600.048,760.048,000.048,450.0-980.0-1.98%1,013
2025-11-0648,990.049,640.048,990.049,430.0+910.0+1.88%533
2025-11-0549,530.049,530.047,280.048,520.0-1380.0-2.77%1,243
2025-11-0450,300.050,780.049,850.049,900.0-430.0-0.85%589
2025-10-3150,130.050,450.049,480.050,330.0+1250.0+2.55%874
2025-10-3048,500.049,330.048,500.049,080.0+550.0+1.13%1,061
2025-10-2948,050.048,590.047,900.048,530.0+980.0+2.06%1,943
2025-10-2848,200.048,200.047,350.047,550.0-590.0-1.23%351
2025-10-2747,850.048,200.047,830.048,140.0+1770.0+3.82%544
2025-10-2347,000.047,000.046,000.046,370.0-630.0-1.34%448
2025-10-2246,590.047,000.046,350.047,000.0+340.0+0.73%526
2025-10-2146,850.047,210.046,660.046,660.0-240.0-0.51%250
2025-10-2046,030.046,950.046,030.046,900.0+1450.0+3.19%690
2025-10-1746,070.046,070.045,450.045,450.0-620.0-1.35%91
2025-10-1646,100.046,200.045,820.046,070.0+520.0+1.14%182
2025-10-1544,560.045,640.044,560.045,550.0+1140.0+2.57%541
2025-10-1445,180.045,590.044,160.044,410.0-1630.0-3.54%721
2025-10-1047,090.047,090.045,890.046,040.0-990.0-2.11%692
2025-10-0947,000.047,100.046,780.047,030.0+640.0+1.38%581
2025-10-0846,460.046,940.046,390.046,390.0+10.0+0.02%162
2025-10-0747,200.047,200.046,380.046,380.0-250.0-0.54%673
2025-10-0646,480.046,680.045,800.046,630.0+2630.0+5.98%1,849
2025-10-0343,220.044,050.043,220.044,000.0+1280.0+3.00%254
2025-10-0242,600.042,830.042,320.042,720.0+220.0+0.52%408
2025-10-0142,880.042,880.042,230.042,500.0-510.0-1.19%139
2025-09-3042,960.043,130.042,730.043,010.0+530.0+1.25%137
2025-09-2942,960.042,960.042,420.042,480.0-360.0-0.84%1,249
2025-09-2643,370.043,370.042,760.042,840.0-570.0-1.31%152
2025-09-2543,440.043,600.043,170.043,410.0+90.0+0.21%216
2025-09-2442,810.043,320.042,640.043,320.0+180.0+0.42%724
2025-09-2242,640.043,410.042,640.043,140.0+790.0+1.87%583
2025-09-1943,400.043,400.041,950.042,350.0-410.0-0.96%677
2025-09-1842,000.042,900.042,000.042,760.0+760.0+1.81%174
2025-09-1741,870.042,290.041,690.042,000.0-160.0-0.38%103
2025-09-1642,330.042,440.042,030.042,160.0+110.0+0.26%407
2025-09-1242,110.042,180.041,850.042,050.0+430.0+1.03%177
2025-09-1141,210.041,620.041,210.041,620.0——1,330

直近120営業日分を表示