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

1632

その他/その他/NEXT FUNDS TOPIX-17 FINANCIALS (EX BANKS) 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
2026-03-13	34,480.0	35,020.0	34,470.0	34,840.0	+270.0	+0.78%	662
2026-03-12	35,360.0	35,380.0	34,570.0	34,570.0	-1270.0	-3.54%	2,268
2026-03-11	36,380.0	36,550.0	35,840.0	35,840.0	+80.0	+0.22%	712
2026-03-10	36,030.0	36,300.0	35,600.0	35,760.0	+290.0	+0.82%	1,631
2026-03-09	34,780.0	35,480.0	34,350.0	35,470.0	-710.0	-1.96%	911
2026-03-06	35,750.0	36,550.0	35,750.0	36,180.0	-270.0	-0.74%	870
2026-03-05	36,790.0	37,060.0	36,260.0	36,450.0	+1060.0	+3.00%	2,518
2026-03-04	36,020.0	36,200.0	34,850.0	35,390.0	-1280.0	-3.49%	1,967
2026-03-03	37,360.0	37,640.0	36,610.0	36,670.0	-1280.0	-3.37%	1,626
2026-03-02	38,870.0	38,870.0	37,290.0	37,950.0	-920.0	-2.37%	2,147
2026-02-27	38,940.0	39,100.0	38,700.0	38,870.0	+380.0	+0.99%	723
2026-02-26	38,600.0	38,910.0	38,400.0	38,490.0	+590.0	+1.56%	965
2026-02-25	37,360.0	37,940.0	37,360.0	37,900.0	+360.0	+0.96%	545
2026-02-24	38,040.0	38,040.0	37,260.0	37,540.0	-420.0	-1.11%	659
2026-02-20	38,420.0	38,420.0	37,590.0	37,960.0	-530.0	-1.38%	477
2026-02-19	38,620.0	38,620.0	38,100.0	38,490.0	+120.0	+0.31%	600
2026-02-18	38,120.0	38,600.0	37,920.0	38,370.0	+950.0	+2.54%	731
2026-02-17	37,500.0	37,970.0	37,370.0	37,420.0	-180.0	-0.48%	394
2026-02-16	37,740.0	37,940.0	37,380.0	37,600.0	-60.0	-0.16%	156
2026-02-13	37,160.0	38,170.0	36,800.0	37,660.0	-200.0	-0.53%	6,669
2026-02-12	37,950.0	38,300.0	37,720.0	37,860.0	+140.0	+0.37%	825
2026-02-10	37,470.0	37,910.0	37,350.0	37,720.0	+1220.0	+3.34%	832
2026-02-09	37,150.0	37,390.0	36,500.0	36,500.0	+260.0	+0.72%	1,785
2026-02-06	35,520.0	36,240.0	35,520.0	36,240.0	+320.0	+0.89%	218
2026-02-05	36,070.0	36,230.0	35,700.0	35,920.0	+350.0	+0.98%	408
2026-02-04	35,660.0	35,790.0	35,250.0	35,570.0	+110.0	+0.31%	330
2026-02-03	34,850.0	35,540.0	34,850.0	35,460.0	+1290.0	+3.78%	393
2026-02-02	35,330.0	35,330.0	34,170.0	34,170.0	-680.0	-1.95%	282
2026-01-30	34,500.0	34,850.0	34,500.0	34,850.0	+340.0	+0.99%	250
2026-01-29	33,810.0	34,620.0	33,810.0	34,510.0	+250.0	+0.73%	468
2026-01-28	34,110.0	34,260.0	33,980.0	34,260.0	-140.0	-0.41%	340
2026-01-27	34,420.0	34,530.0	34,080.0	34,400.0	-120.0	-0.35%	500
2026-01-26	35,090.0	35,090.0	34,400.0	34,520.0	-920.0	-2.60%	1,152
2026-01-23	35,100.0	35,510.0	35,100.0	35,440.0	+340.0	+0.97%	353
2026-01-22	35,380.0	35,500.0	35,040.0	35,100.0	-40.0	-0.11%	526
2026-01-21	36,000.0	36,000.0	35,070.0	35,140.0	-990.0	-2.74%	867
2026-01-20	36,390.0	36,390.0	36,090.0	36,130.0	-260.0	-0.71%	276
2026-01-19	36,440.0	36,440.0	36,000.0	36,390.0	-110.0	-0.30%	534
2026-01-16	36,450.0	36,590.0	36,360.0	36,500.0	0.0	0.00%	492
2026-01-15	36,130.0	36,680.0	36,000.0	36,500.0	+180.0	+0.50%	797
2026-01-14	35,860.0	36,320.0	35,790.0	36,320.0	+250.0	+0.69%	912
2026-01-13	36,540.0	36,540.0	35,840.0	36,070.0	+620.0	+1.75%	2,323
2026-01-09	35,410.0	35,570.0	35,390.0	35,450.0	+350.0	+1.00%	308
2026-01-08	35,160.0	35,390.0	35,100.0	35,100.0	-500.0	-1.40%	214
2026-01-07	35,400.0	35,600.0	34,810.0	35,600.0	+50.0	+0.14%	407
2026-01-06	35,220.0	35,590.0	35,220.0	35,550.0	+1390.0	+4.07%	710
2026-01-05	34,700.0	34,700.0	34,160.0	34,160.0	+160.0	+0.47%	781
2025-12-30	34,170.0	34,230.0	34,000.0	34,000.0	-120.0	-0.35%	319
2025-12-29	34,050.0	34,280.0	33,980.0	34,120.0	+260.0	+0.77%	395
2025-12-26	34,000.0	34,050.0	33,740.0	33,860.0	-60.0	-0.18%	132
2025-12-25	33,990.0	34,210.0	33,740.0	33,920.0	+40.0	+0.12%	137
2025-12-24	34,390.0	34,390.0	33,750.0	33,880.0	-350.0	-1.02%	378
2025-12-23	33,880.0	34,310.0	33,880.0	34,230.0	+350.0	+1.03%	694
2025-12-22	34,700.0	34,700.0	33,740.0	33,880.0	-120.0	-0.35%	1,146
2025-12-19	34,210.0	34,210.0	33,800.0	34,000.0	+170.0	+0.50%	1,456
2025-12-18	33,420.0	33,830.0	33,420.0	33,830.0	+290.0	+0.86%	3,451
2025-12-17	33,310.0	33,540.0	33,130.0	33,540.0	+170.0	+0.51%	255
2025-12-16	34,280.0	34,280.0	33,280.0	33,370.0	-750.0	-2.20%	544
2025-12-15	33,770.0	34,120.0	33,720.0	34,120.0	+430.0	+1.28%	387
2025-12-12	33,000.0	33,700.0	33,000.0	33,690.0	+920.0	+2.81%	823
2025-12-11	32,900.0	33,180.0	32,650.0	32,770.0	+20.0	+0.06%	751
2025-12-10	32,490.0	32,750.0	32,480.0	32,750.0	+260.0	+0.80%	373
2025-12-09	32,660.0	32,720.0	32,490.0	32,490.0	-160.0	-0.49%	147
2025-12-08	32,090.0	32,650.0	32,050.0	32,650.0	+480.0	+1.49%	298
2025-12-05	32,350.0	32,400.0	32,050.0	32,170.0	-530.0	-1.62%	304
2025-12-04	32,040.0	32,740.0	32,040.0	32,700.0	+480.0	+1.49%	804
2025-12-03	31,980.0	32,250.0	31,950.0	32,220.0	+100.0	+0.31%	218
2025-12-02	32,000.0	32,300.0	32,000.0	32,120.0	+200.0	+0.63%	409
2025-12-01	32,110.0	32,110.0	31,870.0	31,920.0	-190.0	-0.59%	1,615
2025-11-28	31,790.0	32,120.0	31,790.0	32,110.0	+210.0	+0.66%	108
2025-11-27	32,130.0	32,130.0	31,890.0	31,900.0	-140.0	-0.44%	219
2025-11-26	31,490.0	32,040.0	31,490.0	32,040.0	+760.0	+2.43%	248
2025-11-25	31,700.0	31,700.0	31,150.0	31,280.0	-470.0	-1.48%	241
2025-11-21	30,900.0	31,750.0	30,890.0	31,750.0	+500.0	+1.60%	443
2025-11-20	31,630.0	31,630.0	31,170.0	31,250.0	-60.0	-0.19%	474
2025-11-19	31,610.0	31,610.0	30,960.0	31,310.0	+150.0	+0.48%	1,538
2025-11-18	31,530.0	32,030.0	31,160.0	31,160.0	-480.0	-1.52%	575
2025-11-17	31,980.0	32,160.0	31,640.0	31,640.0	-10.0	-0.03%	916
2025-11-14	31,790.0	32,100.0	31,650.0	31,650.0	-350.0	-1.09%	399
2025-11-13	31,940.0	32,250.0	31,940.0	32,000.0	+350.0	+1.11%	605
2025-11-12	31,340.0	31,650.0	31,340.0	31,650.0	+540.0	+1.74%	189
2025-11-11	31,390.0	31,390.0	31,030.0	31,110.0	+200.0	+0.65%	157
2025-11-10	31,180.0	31,220.0	30,820.0	30,910.0	-100.0	-0.32%	426
2025-11-07	30,960.0	31,010.0	30,700.0	31,010.0	-80.0	-0.26%	619
2025-11-06	30,720.0	31,090.0	30,680.0	31,090.0	+510.0	+1.67%	2,431
2025-11-05	30,820.0	30,880.0	29,990.0	30,580.0	-210.0	-0.68%	888
2025-11-04	30,850.0	30,850.0	30,400.0	30,790.0	-40.0	-0.13%	1,520
2025-10-31	31,010.0	31,010.0	30,690.0	30,830.0	+50.0	+0.16%	360
2025-10-30	30,840.0	30,840.0	30,460.0	30,780.0	+190.0	+0.62%	1,579
2025-10-29	31,170.0	31,170.0	30,450.0	30,590.0	-410.0	-1.32%	847
2025-10-28	31,400.0	31,400.0	31,000.0	31,000.0	-410.0	-1.31%	3,934
2025-10-27	31,640.0	31,640.0	31,300.0	31,410.0	+220.0	+0.71%	583
2025-10-23	31,330.0	31,330.0	31,040.0	31,190.0	-120.0	-0.38%	117
2025-10-22	31,860.0	31,860.0	31,290.0	31,310.0	-90.0	-0.29%	316
2025-10-21	31,580.0	31,660.0	31,360.0	31,400.0	0.0	0.00%	317
2025-10-20	31,120.0	31,440.0	31,120.0	31,400.0	+570.0	+1.85%	630
2025-10-17	31,370.0	31,370.0	30,760.0	30,830.0	-920.0	-2.90%	1,627
2025-10-16	31,900.0	32,000.0	31,550.0	31,750.0	+60.0	+0.19%	677
2025-10-15	31,640.0	31,750.0	31,530.0	31,690.0	+560.0	+1.80%	515
2025-10-14	31,260.0	31,690.0	31,050.0	31,130.0	-820.0	-2.57%	858
2025-10-10	32,510.0	32,510.0	31,810.0	31,950.0	-580.0	-1.78%	402
2025-10-09	32,580.0	32,580.0	32,220.0	32,530.0	+250.0	+0.77%	628
2025-10-08	31,980.0	32,540.0	31,980.0	32,280.0	+660.0	+2.09%	498
2025-10-07	32,060.0	32,110.0	31,620.0	31,620.0	-350.0	-1.09%	1,910
2025-10-06	31,640.0	32,080.0	31,470.0	31,970.0	+920.0	+2.96%	1,151
2025-10-03	30,950.0	31,290.0	30,950.0	31,050.0	+80.0	+0.26%	850
2025-10-02	31,260.0	31,260.0	30,910.0	30,970.0	-270.0	-0.86%	636
2025-10-01	32,000.0	32,000.0	31,090.0	31,240.0	-760.0	-2.38%	799
2025-09-30	31,610.0	32,000.0	31,530.0	32,000.0	+310.0	+0.98%	482
2025-09-29	32,470.0	32,470.0	31,030.0	31,690.0	-470.0	-1.46%	1,442
2025-09-26	31,770.0	32,160.0	31,760.0	32,160.0	+500.0	+1.58%	499
2025-09-25	31,730.0	31,880.0	31,590.0	31,660.0	+10.0	+0.03%	255
2025-09-24	31,440.0	31,770.0	31,440.0	31,650.0	-220.0	-0.69%	1,073
2025-09-22	31,890.0	32,090.0	31,850.0	31,870.0	-110.0	-0.34%	285
2025-09-19	32,030.0	32,300.0	31,810.0	31,980.0	-10.0	-0.03%	1,481
2025-09-18	32,240.0	32,240.0	31,950.0	31,990.0	-140.0	-0.44%	113
2025-09-17	32,510.0	32,510.0	32,030.0	32,130.0	-570.0	-1.74%	242
2025-09-16	32,730.0	32,820.0	32,590.0	32,700.0	+300.0	+0.93%	130
2025-09-12	32,810.0	32,810.0	32,400.0	32,400.0	+10.0	+0.03%	352
2025-09-11	32,870.0	32,870.0	32,250.0	32,390.0	—	—	741

直近120営業日分を表示

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

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