KabuInsight

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

1629
その他/その他/NEXT FUNDS TOPIX-17 COMMERCIAL & WHOLESALE TRADE 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
2026-03-13133,300.0137,800.0132,550.0137,000.0+2000.0+1.48%1,901
2026-03-12136,050.0137,900.0133,400.0135,000.0-3100.0-2.24%2,847
2026-03-11139,700.0140,000.0137,800.0138,100.0+1350.0+0.99%1,853
2026-03-10135,600.0137,800.0134,500.0136,750.0+4100.0+3.09%2,931
2026-03-09135,550.0136,350.0128,000.0132,650.0-4550.0-3.32%9,314
2026-03-06137,150.0138,150.0134,150.0137,200.0-950.0-0.69%2,056
2026-03-05140,150.0140,450.0136,800.0138,150.0+4000.0+2.98%3,085
2026-03-04137,500.0138,500.0132,200.0134,150.0-8200.0-5.76%6,440
2026-03-03144,100.0146,300.0142,000.0142,350.0-1900.0-1.32%2,799
2026-03-02145,000.0145,500.0140,000.0144,250.0-2550.0-1.74%4,849
2026-02-27142,250.0146,800.0141,900.0146,800.0+4500.0+3.16%2,235
2026-02-26143,000.0144,850.0141,850.0142,300.0-150.0-0.11%1,930
2026-02-25141,650.0142,750.0138,700.0142,450.0+2600.0+1.86%3,434
2026-02-24138,950.0140,000.0137,300.0139,850.0+1150.0+0.83%3,228
2026-02-20140,350.0140,450.0137,950.0138,700.0-1900.0-1.35%2,462
2026-02-19139,900.0140,800.0138,400.0140,600.0+2000.0+1.44%2,064
2026-02-18137,750.0139,200.0137,650.0138,600.0+1200.0+0.87%1,299
2026-02-17138,850.0138,950.0136,450.0137,400.0-1150.0-0.83%1,051
2026-02-16142,900.0142,950.0137,100.0138,550.0-3100.0-2.19%4,043
2026-02-13142,950.0143,500.0140,800.0141,650.0-1700.0-1.19%2,428
2026-02-12140,150.0143,750.0140,000.0143,350.0+3500.0+2.50%3,770
2026-02-10137,350.0139,850.0136,000.0139,850.0+4200.0+3.10%2,060
2026-02-09137,350.0138,000.0134,250.0135,650.0+3850.0+2.92%3,132
2026-02-06128,000.0131,800.0128,000.0131,800.0+2600.0+2.01%2,012
2026-02-05130,100.0130,100.0126,200.0129,200.0+1250.0+0.98%1,730
2026-02-04127,700.0129,200.0126,150.0127,950.0+1500.0+1.19%1,881
2026-02-03123,800.0126,450.0123,650.0126,450.0+4450.0+3.65%1,807
2026-02-02124,950.0126,350.0122,000.0122,000.0-2250.0-1.81%2,791
2026-01-30124,300.0124,500.0122,350.0124,250.0+700.0+0.57%1,473
2026-01-29123,350.0123,800.0120,900.0123,550.0+300.0+0.24%1,872
2026-01-28122,400.0123,650.0121,300.0123,250.0+800.0+0.65%1,412
2026-01-27121,950.0123,000.0121,300.0122,450.0+450.0+0.37%1,374
2026-01-26123,400.0123,450.0121,350.0122,000.0-3150.0-2.52%1,930
2026-01-23125,100.0125,900.0124,900.0125,150.0+150.0+0.12%1,210
2026-01-22126,750.0126,750.0124,850.0125,000.0+600.0+0.48%963
2026-01-21124,250.0124,750.0123,200.0124,400.0-1300.0-1.03%2,536
2026-01-20126,350.0126,350.0124,850.0125,700.0-600.0-0.48%1,388
2026-01-19127,300.0127,300.0124,700.0126,300.0-900.0-0.71%2,494
2026-01-16127,050.0127,350.0125,650.0127,200.0+450.0+0.36%1,808
2026-01-15125,000.0127,600.0124,800.0126,750.0+2400.0+1.93%1,321
2026-01-14124,200.0124,400.0122,900.0124,350.0+1550.0+1.26%2,066
2026-01-13124,550.0124,700.0121,000.0122,800.0+4250.0+3.58%3,511
2026-01-09118,750.0118,750.0117,550.0118,550.0+550.0+0.47%1,073
2026-01-08118,650.0119,100.0117,250.0118,000.0-500.0-0.42%1,546
2026-01-07118,350.0118,500.0116,850.0118,500.0-150.0-0.13%2,234
2026-01-06117,200.0118,800.0117,200.0118,650.0+2500.0+2.15%1,272
2026-01-05116,250.0117,150.0115,250.0116,150.0+1850.0+1.62%2,475
2025-12-30114,500.0114,650.0113,800.0114,300.0-200.0-0.17%848
2025-12-29113,300.0115,000.0113,050.0114,500.0+1900.0+1.69%958
2025-12-26113,000.0113,000.0112,200.0112,600.0+50.0+0.04%801
2025-12-25112,600.0112,800.0112,200.0112,550.0+50.0+0.04%497
2025-12-24113,600.0113,600.0112,000.0112,500.0-650.0-0.57%894
2025-12-23113,300.0113,500.0112,700.0113,150.0+300.0+0.27%1,550
2025-12-22113,550.0113,550.0112,700.0112,850.0-400.0-0.35%1,504
2025-12-19111,600.0113,250.0111,600.0113,250.0+1850.0+1.66%623
2025-12-18111,900.0111,900.0110,750.0111,400.0-500.0-0.45%709
2025-12-17112,550.0112,550.0110,800.0111,900.0-800.0-0.71%1,166
2025-12-16115,400.0115,500.0112,200.0112,700.0-2650.0-2.30%2,051
2025-12-15115,750.0115,750.0114,500.0115,350.0+200.0+0.17%756
2025-12-12113,750.0115,350.0113,700.0115,150.0+1750.0+1.54%1,227
2025-12-11112,900.0113,650.0112,400.0113,400.0+1250.0+1.11%814
2025-12-10112,800.0112,850.0111,550.0112,150.00.00.00%732
2025-12-09111,150.0112,400.0111,150.0112,150.0+1150.0+1.04%250
2025-12-08110,600.0111,250.0109,250.0111,000.0+1750.0+1.60%544
2025-12-05110,350.0110,800.0109,200.0109,250.0-1650.0-1.49%626
2025-12-04107,750.0111,350.0107,750.0110,900.0+3200.0+2.97%1,139
2025-12-03108,800.0108,800.0107,500.0107,700.0+100.0+0.09%328
2025-12-02108,550.0108,550.0107,600.0107,600.0-200.0-0.19%410
2025-12-01109,400.0109,400.0107,500.0107,800.0-1100.0-1.01%656
2025-11-28108,700.0109,250.0107,850.0108,900.0+500.0+0.46%631
2025-11-27108,500.0108,950.0108,250.0108,400.0+400.0+0.37%620
2025-11-26106,300.0108,500.0106,300.0108,000.0+2200.0+2.08%549
2025-11-25107,450.0107,450.0105,350.0105,800.0-650.0-0.61%1,047
2025-11-21104,950.0106,450.0103,800.0106,450.0+1150.0+1.09%555
2025-11-20106,800.0106,800.0105,150.0105,300.0+750.0+0.72%650
2025-11-19104,250.0105,200.0103,600.0104,550.0-150.0-0.14%413
2025-11-18106,850.0107,800.0104,550.0104,700.0-3050.0-2.83%1,513
2025-11-17108,700.0108,850.0107,250.0107,750.0-1100.0-1.01%833
2025-11-14108,000.0109,300.0107,800.0108,850.0-100.0-0.09%718
2025-11-13108,600.0109,050.0108,300.0108,950.0+950.0+0.88%475
2025-11-12106,550.0108,050.0106,550.0108,000.0+1050.0+0.98%645
2025-11-11107,750.0107,750.0105,750.0106,950.0-650.0-0.60%882
2025-11-10108,000.0108,000.0106,500.0107,600.0+400.0+0.37%2,405
2025-11-07106,900.0107,200.0105,700.0107,200.0+750.0+0.70%984
2025-11-06105,050.0107,400.0105,050.0106,450.0+1400.0+1.33%867
2025-11-05102,800.0105,400.0101,150.0105,050.0+1850.0+1.79%2,894
2025-11-04103,800.0105,600.0103,050.0103,200.0-1400.0-1.34%1,989
2025-10-31105,900.0105,900.0103,600.0104,600.0-450.0-0.43%5,634
2025-10-30102,950.0110,000.0102,950.0105,050.0+1900.0+1.84%1,682
2025-10-29104,900.0104,900.0102,850.0103,150.0-1300.0-1.24%1,217
2025-10-28106,300.0106,300.0104,050.0104,450.0-2050.0-1.92%937
2025-10-27106,150.0106,500.0105,150.0106,500.0+2850.0+2.75%740
2025-10-23103,450.0103,750.0102,800.0103,650.0+200.0+0.19%625
2025-10-22104,000.0104,000.0102,200.0103,450.0+850.0+0.83%523
2025-10-21102,600.0103,350.0102,350.0102,600.0+350.0+0.34%1,126
2025-10-20101,200.0102,250.0101,200.0102,250.0+1950.0+1.94%569
2025-10-17101,200.0101,200.0100,100.0100,300.0-400.0-0.40%605
2025-10-16102,450.0102,450.0100,350.0100,700.0-750.0-0.74%852
2025-10-15100,750.0101,650.0100,750.0101,450.0+1500.0+1.50%443
2025-10-14100,000.0101,800.099,500.099,950.0-2050.0-2.01%2,568
2025-10-10103,250.0103,300.0101,650.0102,000.0-1300.0-1.26%1,227
2025-10-09103,400.0103,400.0102,800.0103,300.0+850.0+0.83%903
2025-10-08102,600.0103,700.0102,450.0102,450.0+600.0+0.59%1,076
2025-10-07102,900.0102,900.0101,800.0101,850.0-50.0-0.05%513
2025-10-06104,350.0104,350.0101,550.0101,900.0+1350.0+1.34%1,045
2025-10-03100,050.0100,600.099,810.0100,550.0+690.0+0.69%582
2025-10-02100,200.0100,200.098,970.099,860.0+360.0+0.36%2,231
2025-10-01100,400.0100,400.098,630.099,500.0-1050.0-1.04%1,953
2025-09-30101,950.0101,950.099,730.0100,550.0-2400.0-2.33%3,588
2025-09-29101,950.0103,300.0100,900.0102,950.0+1000.0+0.98%802
2025-09-26101,400.0103,350.0101,100.0101,950.0+750.0+0.74%959
2025-09-25100,800.0101,200.0100,400.0101,200.0+950.0+0.95%3,557
2025-09-24101,600.0101,600.0100,100.0100,250.0-950.0-0.94%926
2025-09-22100,750.0101,550.0100,400.0101,200.0+950.0+0.95%725
2025-09-19100,400.0101,850.099,780.0100,250.0+470.0+0.47%3,367
2025-09-1899,270.099,800.098,140.099,780.0+280.0+0.28%1,068
2025-09-1799,600.099,600.098,210.099,500.0-600.0-0.60%2,254
2025-09-1699,200.0100,400.099,200.0100,100.0+1020.0+1.03%2,151
2025-09-1299,300.099,690.098,780.099,080.0+380.0+0.39%1,866
2025-09-1199,340.099,340.097,920.098,700.0——1,209

直近120営業日分を表示