KabuInsight

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

1628
その他/その他/NEXT FUNDS TOPIX-17 TRANSPORTATION & LOGISTICS 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
2026-03-1321,370.021,650.021,345.021,385.0-65.0-0.30%111
2026-03-1221,555.021,970.021,430.021,450.0-385.0-1.76%83
2026-03-1121,725.021,950.021,725.021,835.0+240.0+1.11%172
2026-03-1021,895.021,895.021,430.021,595.0+130.0+0.61%925
2026-03-0920,625.021,465.020,625.021,465.0-160.0-0.74%321
2026-03-0621,660.021,660.021,355.021,625.0-115.0-0.53%440
2026-03-0521,895.022,080.021,740.021,740.0+25.0+0.12%738
2026-03-0421,750.021,750.021,460.021,715.0-535.0-2.40%825
2026-03-0322,400.022,400.022,000.022,250.0-265.0-1.18%574
2026-03-0222,350.022,545.022,290.022,515.0+10.0+0.04%720
2026-02-2722,320.022,505.022,320.022,505.0+145.0+0.65%407
2026-02-2622,210.022,390.022,210.022,360.0+155.0+0.70%394
2026-02-2522,190.022,235.022,030.022,205.0+15.0+0.07%546
2026-02-2422,070.022,200.021,950.022,190.0+240.0+1.09%188
2026-02-2022,260.022,260.021,880.021,950.0-440.0-1.97%351
2026-02-1922,225.022,390.022,120.022,390.0+220.0+0.99%224
2026-02-1821,855.022,180.021,855.022,170.0+315.0+1.44%267
2026-02-1721,645.021,965.021,645.021,855.0+110.0+0.51%57
2026-02-1621,870.021,965.021,680.021,745.0-60.0-0.28%252
2026-02-1322,055.022,055.021,805.021,805.0-250.0-1.13%273
2026-02-1221,850.022,060.021,850.022,055.0+75.0+0.34%286
2026-02-1021,925.021,985.021,795.021,980.0+55.0+0.25%182
2026-02-0922,140.022,145.021,870.021,925.0+5.0+0.02%1,196
2026-02-0621,760.021,920.021,675.021,920.0+300.0+1.39%719
2026-02-0521,475.021,770.021,380.021,620.0+145.0+0.68%655
2026-02-0421,020.021,500.021,000.021,475.0+315.0+1.49%652
2026-02-0321,010.021,280.020,890.021,160.0+190.0+0.91%201
2026-02-0220,990.021,100.020,910.020,970.0+35.0+0.17%118
2026-01-3020,860.020,960.020,780.020,935.0+180.0+0.87%1,334
2026-01-2920,570.020,755.020,470.020,755.0+80.0+0.39%467
2026-01-2821,100.021,100.020,645.020,675.0-210.0-1.01%1,824
2026-01-2721,110.021,110.020,785.020,885.0-125.0-0.59%239
2026-01-2621,000.021,050.020,875.021,010.0-65.0-0.31%184
2026-01-2321,120.021,220.021,045.021,075.0-70.0-0.33%177
2026-01-2221,120.021,220.021,095.021,145.0+80.0+0.38%59
2026-01-2120,965.021,095.020,965.021,065.0-220.0-1.03%174
2026-01-2021,080.021,320.021,080.021,285.0+175.0+0.83%303
2026-01-1921,000.021,110.020,965.021,110.0+30.0+0.14%279
2026-01-1621,220.021,220.021,020.021,080.0-245.0-1.15%268
2026-01-1521,380.021,380.021,245.021,325.0-55.0-0.26%353
2026-01-1421,400.021,400.021,280.021,380.0-60.0-0.28%152
2026-01-1321,455.021,515.021,355.021,440.0+155.0+0.73%726
2026-01-0921,355.021,355.021,220.021,285.0+20.0+0.09%212
2026-01-0821,230.021,320.021,220.021,265.0-65.0-0.30%57
2026-01-0721,130.021,350.021,110.021,330.0-25.0-0.12%160
2026-01-0621,090.021,355.021,090.021,355.0+210.0+0.99%584
2026-01-0521,100.021,160.021,040.021,145.0-65.0-0.31%608
2025-12-3021,080.021,210.020,990.021,210.0+175.0+0.83%176
2025-12-2920,995.021,120.020,990.021,035.0+35.0+0.17%205
2025-12-2620,900.021,095.020,900.021,000.0+10.0+0.05%461
2025-12-2520,925.021,010.020,925.020,990.0+80.0+0.38%237
2025-12-2420,780.020,940.020,780.020,910.0+130.0+0.63%393
2025-12-2320,530.020,835.020,530.020,780.0+175.0+0.85%276
2025-12-2220,900.020,900.020,595.020,605.0-380.0-1.81%781
2025-12-1920,800.020,995.020,800.020,985.0+40.0+0.19%174
2025-12-1820,765.020,960.020,765.020,945.0+270.0+1.31%245
2025-12-1720,750.020,840.020,620.020,675.0-180.0-0.86%118
2025-12-1620,945.020,980.020,855.020,855.0-265.0-1.25%177
2025-12-1520,725.021,120.020,725.021,120.0+400.0+1.93%500
2025-12-1220,590.020,745.020,515.020,720.0+260.0+1.27%121
2025-12-1120,665.020,665.020,460.020,460.0-160.0-0.78%165
2025-12-1020,520.020,620.020,520.020,620.0+115.0+0.56%76
2025-12-0920,540.020,540.020,430.020,505.0-35.0-0.17%285
2025-12-0820,400.020,540.020,360.020,540.0+180.0+0.88%85
2025-12-0520,560.020,560.020,240.020,360.0-245.0-1.19%204
2025-12-0420,450.020,605.020,435.020,605.0+155.0+0.76%867
2025-12-0320,530.020,600.020,435.020,450.0-280.0-1.35%58
2025-12-0220,730.020,770.020,675.020,730.0+10.0+0.05%306
2025-12-0120,630.020,800.020,630.020,720.0-50.0-0.24%1,354
2025-11-2820,780.020,800.020,740.020,770.0-30.0-0.14%103
2025-11-2720,785.020,915.020,785.020,800.0-5.0-0.02%250
2025-11-2620,690.020,835.020,560.020,805.0+165.0+0.80%427
2025-11-2520,655.020,655.020,545.020,640.0+85.0+0.41%790
2025-11-2120,240.020,555.020,235.020,555.0+315.0+1.56%344
2025-11-2020,400.020,400.020,145.020,240.0+225.0+1.12%100
2025-11-1920,100.020,230.020,015.020,015.0-25.0-0.12%157
2025-11-1820,160.020,205.020,020.020,040.0-120.0-0.60%174
2025-11-1720,410.020,410.020,085.020,160.0-250.0-1.22%388
2025-11-1420,400.020,435.020,335.020,410.0+10.0+0.05%221
2025-11-1320,310.020,420.020,310.020,400.0+95.0+0.47%329
2025-11-1220,375.020,430.020,265.020,305.0+110.0+0.54%161
2025-11-1120,400.020,400.020,170.020,195.0-205.0-1.00%52
2025-11-1020,500.020,525.020,305.020,400.0+75.0+0.37%587
2025-11-0720,160.020,330.020,160.020,325.0+200.0+0.99%1,086
2025-11-0620,330.020,330.020,080.020,125.0-210.0-1.03%900
2025-11-0520,340.020,495.020,020.020,335.0+215.0+1.07%978
2025-11-0420,170.020,680.020,005.020,120.0-180.0-0.89%3,373
2025-10-3120,300.020,340.020,185.020,300.0+205.0+1.02%985
2025-10-3020,380.020,380.020,000.020,095.0-80.0-0.40%3,363
2025-10-2920,560.020,560.020,175.020,175.0-380.0-1.85%149
2025-10-2820,860.020,860.020,555.020,555.0-245.0-1.18%114
2025-10-2720,800.020,800.020,680.020,800.0+175.0+0.85%914
2025-10-2320,600.020,725.020,560.020,625.0+25.0+0.12%745
2025-10-2220,465.020,600.020,465.020,600.0+145.0+0.71%91
2025-10-2120,520.020,635.020,455.020,455.0-65.0-0.32%1,967
2025-10-2020,570.020,570.020,465.020,520.0+205.0+1.01%82
2025-10-1720,565.020,565.020,285.020,315.0-70.0-0.34%124
2025-10-1620,455.020,475.020,350.020,385.0+75.0+0.37%116
2025-10-1520,395.020,560.020,275.020,310.0+145.0+0.72%196
2025-10-1420,090.020,285.020,000.020,165.0-95.0-0.47%1,215
2025-10-1020,240.020,310.020,200.020,260.0-115.0-0.56%422
2025-10-0920,585.020,585.020,345.020,375.0-210.0-1.02%2,809
2025-10-0820,660.020,835.020,530.020,585.0-75.0-0.36%165
2025-10-0720,600.020,700.020,530.020,660.0+35.0+0.17%126
2025-10-0620,950.020,950.020,595.020,625.0+175.0+0.86%423
2025-10-0320,230.020,450.020,230.020,450.0+220.0+1.09%85
2025-10-0220,485.020,485.020,230.020,230.0-280.0-1.37%101
2025-10-0120,645.020,645.020,400.020,510.0-135.0-0.65%119
2025-09-3020,740.020,740.020,540.020,645.0-95.0-0.46%58
2025-09-2921,000.021,000.020,730.020,740.0-250.0-1.19%222
2025-09-2621,000.021,105.020,975.020,990.0+50.0+0.24%104
2025-09-2520,905.021,020.020,905.020,940.0+125.0+0.60%64
2025-09-2420,890.020,980.020,790.020,815.0+25.0+0.12%238
2025-09-2220,810.020,890.020,790.020,790.0-105.0-0.50%61
2025-09-1921,000.021,080.020,850.020,895.0-105.0-0.50%129
2025-09-1821,260.021,260.021,000.021,000.0-135.0-0.64%74
2025-09-1721,090.021,190.021,080.021,135.0-45.0-0.21%567
2025-09-1621,030.021,240.021,030.021,180.0+120.0+0.57%94
2025-09-1221,230.021,230.021,060.021,060.0-95.0-0.45%57
2025-09-1121,135.021,220.021,030.021,155.0——401

直近120営業日分を表示