339.9
+0.4 (+0.12%)
株価：2024/05/14 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 東証銀行業株価指数連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 314 | 315.8 | 308.4 | 310.9 | -0.9 | -0.3% | 3,885,000 |
| 2024/02/27 | 307.8 | 315.2 | 306.6 | 311.8 | +4.3 | +1.4% | 4,805,800 |
| 2024/02/26 | 305.4 | 308.6 | 303.7 | 307.5 | +3.6 | +1.2% | 4,635,600 |
| 2024/02/22 | 303 | 304.2 | 302.3 | 303.9 | +2.6 | +0.9% | 1,500,200 |
| 2024/02/21 | 301.4 | 302.5 | 299.6 | 301.3 | -0.6 | -0.2% | 7,715,000 |
| 2024/02/20 | 305.7 | 307.8 | 301.1 | 301.9 | -2.5 | -0.8% | 7,050,800 |
| 2024/02/19 | 298 | 304.6 | 298 | 304.4 | +8.3 | +2.8% | 2,998,900 |
| 2024/02/16 | 291.4 | 296.9 | 291.1 | 296.1 | +6.6 | +2.3% | 4,645,500 |
| 2024/02/15 | 292.6 | 292.7 | 288.6 | 289.5 | -0.7 | -0.2% | 5,533,900 |
| 2024/02/14 | 291.6 | 292.2 | 289.2 | 290.2 | -0.6 | -0.2% | 2,519,700 |
| 2024/02/13 | 288.9 | 290.8 | 287.4 | 290.8 | +4.6 | +1.6% | 2,434,200 |
| 2024/02/09 | 287 | 288 | 283.6 | 286.2 | -1.2 | -0.4% | 1,437,900 |
| 2024/02/08 | 291.4 | 291.4 | 287.3 | 287.4 | -3.7 | -1.3% | 2,421,500 |
| 2024/02/07 | 288.6 | 291.3 | 288.5 | 291.1 | +0.8 | +0.3% | 1,584,100 |
| 2024/02/06 | 294.4 | 295.7 | 290.3 | 290.3 | -6.1 | -2.1% | 2,859,800 |
| 2024/02/05 | 293 | 297 | 291.3 | 296.4 | +7.1 | +2.5% | 2,894,800 |
| 2024/02/02 | 289.9 | 290.2 | 286.9 | 289.3 | -0.5 | -0.2% | 2,626,500 |
| 2024/02/01 | 288.6 | 291.2 | 287.1 | 289.8 | -2.3 | -0.8% | 5,236,700 |
| 2024/01/31 | 286.8 | 292.1 | 286.5 | 292.1 | +5.7 | +2% | 4,727,600 |
| 2024/01/30 | 288.6 | 288.6 | 286.2 | 286.4 | -1.3 | -0.5% | 2,621,700 |
| 2024/01/29 | 285.8 | 288.9 | 285.8 | 287.7 | +3.5 | +1.2% | 6,130,500 |
| 2024/01/26 | 286.9 | 287.4 | 283.8 | 284.2 | -5.3 | -1.8% | 7,993,700 |
| 2024/01/25 | 292 | 292.5 | 288.4 | 289.5 | -1.4 | -0.5% | 6,714,900 |
| 2024/01/24 | 278.8 | 290.9 | 278.5 | 290.9 | +12.1 | +4.3% | 10,938,900 |
| 2024/01/23 | 279.1 | 282.2 | 277.3 | 278.8 | -0.1 | ±0% | 3,883,100 |
| 2024/01/22 | 276.5 | 278.9 | 276.1 | 278.9 | +3.4 | +1.2% | 2,613,300 |
| 2024/01/19 | 276.6 | 277.1 | 274.6 | 275.5 | +0.4 | +0.1% | 1,507,600 |
| 2024/01/18 | 275.1 | 276.2 | 273.4 | 275.1 | ±0 | ±0% | 1,980,800 |
| 2024/01/17 | 276.3 | 277.9 | 274.6 | 275.1 | +0.5 | +0.2% | 4,269,600 |
| 2024/01/16 | 277.4 | 277.4 | 273.3 | 274.6 | -2.3 | -0.8% | 6,236,700 |
| 2024/01/15 | 272.5 | 277.4 | 272.5 | 276.9 | +5.3 | +2% | 3,366,800 |
| 2024/01/12 | 274.1 | 275.1 | 271.3 | 271.6 | -2.6 | -0.9% | 5,039,100 |
| 2024/01/11 | 272.5 | 276.5 | 272.4 | 274.2 | +4.2 | +1.6% | 5,187,500 |
| 2024/01/10 | 269.7 | 271.9 | 268.5 | 270 | ±0 | ±0% | 4,737,600 |
| 2024/01/09 | 273.1 | 273.1 | 269.5 | 270 | -1.2 | -0.4% | 2,618,100 |
| 2024/01/05 | 266.8 | 271.2 | 266.8 | 271.2 | +6.8 | +2.6% | 3,075,400 |
| 2024/01/04 | 262 | 264.5 | 259.7 | 264.4 | +2.9 | +1.1% | 3,332,000 |
| 2023/12/29 | 261 | 262.8 | 260 | 261.5 | +0.7 | +0.3% | 2,788,900 |
| 2023/12/28 | 259.6 | 261.4 | 259.6 | 260.8 | ±0 | ±0% | 4,184,900 |
| 2023/12/27 | 259.4 | 261.3 | 259.4 | 260.8 | +2.3 | +0.9% | 1,514,600 |
| 2023/12/26 | 258.4 | 259 | 257.3 | 258.5 | -0.8 | -0.3% | 685,400 |
| 2023/12/25 | 262 | 262.1 | 259.1 | 259.3 | -1.2 | -0.5% | 1,153,800 |
| 2023/12/22 | 256.4 | 260.8 | 256.4 | 260.5 | +6.1 | +2.4% | 4,519,600 |
| 2023/12/21 | 254.1 | 255.3 | 252.9 | 254.4 | -2 | -0.8% | 2,637,500 |
| 2023/12/20 | 253.1 | 258.8 | 252.1 | 256.4 | -0.4 | -0.2% | 2,278,600 |
| 2023/12/19 | 258.3 | 259.9 | 254.3 | 256.8 | -0.8 | -0.3% | 4,165,100 |
| 2023/12/18 | 257.7 | 258.6 | 253.1 | 257.6 | -3.4 | -1.3% | 5,275,800 |
| 2023/12/15 | 263.9 | 265.6 | 259.7 | 261 | -4.7 | -1.8% | 4,933,700 |
| 2023/12/14 | 272.6 | 272.7 | 264.9 | 265.7 | -9.4 | -3.4% | 6,596,700 |
| 2023/12/13 | 273.7 | 275.5 | 273 | 275.1 | +1.8 | +0.7% | 2,292,800 |
51～
100
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ銀行業」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
