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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 231.9 | 235.4 | 231.9 | 233.1 | +2 | +0.9% | 4,950,800 |
| 2023/06/28 | 227 | 231.1 | 227 | 231.1 | +4.9 | +2.2% | 1,773,100 |
| 2023/06/27 | 226.2 | 227.1 | 224.9 | 226.2 | +1.6 | +0.7% | 2,630,500 |
| 2023/06/26 | 225.5 | 226.2 | 223.6 | 224.6 | -1.7 | -0.8% | 3,004,200 |
| 2023/06/23 | 230.6 | 231 | 224.8 | 226.3 | -3.2 | -1.4% | 3,634,300 |
| 2023/06/22 | 225.4 | 230.2 | 225.4 | 229.5 | +5.2 | +2.3% | 3,206,300 |
| 2023/06/21 | 222.1 | 224.3 | 221.9 | 224.3 | +1.9 | +0.9% | 1,298,900 |
| 2023/06/20 | 224.4 | 224.4 | 221.5 | 222.4 | -1.7 | -0.8% | 702,400 |
| 2023/06/19 | 224 | 225.5 | 223.2 | 224.1 | +1.8 | +0.8% | 645,200 |
| 2023/06/16 | 223.4 | 225.2 | 220.1 | 222.3 | -0.4 | -0.2% | 3,512,900 |
| 2023/06/15 | 223.2 | 225.9 | 221.3 | 222.7 | -0.6 | -0.3% | 2,081,700 |
| 2023/06/14 | 221.6 | 223.5 | 221.6 | 223.3 | +4.1 | +1.9% | 2,342,100 |
| 2023/06/13 | 219.5 | 220.3 | 218.9 | 219.2 | +0.1 | ±0% | 1,372,800 |
| 2023/06/12 | 221 | 221 | 218.8 | 219.1 | -1.3 | -0.6% | 2,464,700 |
| 2023/06/09 | 218.9 | 220.6 | 218.6 | 220.4 | +1.9 | +0.9% | 1,489,700 |
| 2023/06/08 | 219.5 | 221.1 | 217.5 | 218.5 | +0.5 | +0.2% | 775,200 |
| 2023/06/07 | 221.5 | 222.3 | 217.9 | 218 | -1.7 | -0.8% | 2,331,100 |
| 2023/06/06 | 218.6 | 219.9 | 217.3 | 219.7 | -0.8 | -0.4% | 1,371,300 |
| 2023/06/05 | 222 | 222.7 | 219.2 | 220.5 | +1.5 | +0.7% | 7,956,600 |
| 2023/06/02 | 218.6 | 219.1 | 217.4 | 219 | +0.9 | +0.4% | 605,200 |
| 2023/06/01 | 213.6 | 218.5 | 213 | 218.1 | +3.8 | +1.8% | 1,897,600 |
| 2023/05/31 | 214 | 216.1 | 213.9 | 214.3 | ±0 | ±0% | 1,028,900 |
| 2023/05/30 | 215.1 | 215.6 | 213.8 | 214.3 | -0.3 | -0.1% | 728,100 |
| 2023/05/29 | 214.4 | 215.2 | 213.6 | 214.6 | +2.9 | +1.4% | 1,070,700 |
| 2023/05/26 | 213.2 | 213.2 | 211.3 | 211.7 | -2.3 | -1.1% | 1,313,000 |
| 2023/05/25 | 215.2 | 215.2 | 213.1 | 214 | -2.7 | -1.2% | 1,194,000 |
| 2023/05/24 | 214.7 | 216.8 | 214.7 | 216.7 | +2.8 | +1.3% | 3,136,000 |
| 2023/05/23 | 215.7 | 216.8 | 213.4 | 213.9 | -1.1 | -0.5% | 6,479,500 |
| 2023/05/22 | 216.1 | 217.6 | 215 | 215 | -0.7 | -0.3% | 2,014,400 |
| 2023/05/19 | 219.2 | 219.2 | 215.7 | 215.7 | -3.1 | -1.4% | 892,500 |
| 2023/05/18 | 219.7 | 220.5 | 218.4 | 218.8 | +1.2 | +0.6% | 4,216,600 |
| 2023/05/17 | 214.2 | 217.8 | 214.1 | 217.6 | +3.1 | +1.4% | 5,551,900 |
| 2023/05/16 | 214.3 | 215.1 | 213 | 214.5 | +1.6 | +0.8% | 2,195,100 |
| 2023/05/15 | 211.2 | 212.9 | 211 | 212.9 | +2.9 | +1.4% | 1,344,200 |
| 2023/05/12 | 209.6 | 210.3 | 208.9 | 210 | -0.5 | -0.2% | 991,700 |
| 2023/05/11 | 208.5 | 210.6 | 208.3 | 210.5 | +1.2 | +0.6% | 1,336,800 |
| 2023/05/10 | 210 | 211 | 209.1 | 209.3 | +0.3 | +0.1% | 1,088,100 |
| 2023/05/09 | 207.3 | 209.2 | 205.4 | 209 | +2.8 | +1.4% | 1,233,400 |
| 2023/05/08 | 207.4 | 208.2 | 205.8 | 206.2 | -1.8 | -0.9% | 1,183,700 |
| 2023/05/02 | 209.3 | 209.4 | 206.9 | 208 | -1.4 | -0.7% | 1,166,100 |
| 2023/05/01 | 208.4 | 209.9 | 207.7 | 209.4 | -10.6 | -4.8% | 1,937,900 |
| 2023/04/28 | 209.2 | 220 | 202.6 | 220 | +12.9 | +6.2% | 5,686,800 |
| 2023/04/27 | 205.6 | 207.4 | 204.7 | 207.1 | +2.5 | +1.2% | 1,412,800 |
| 2023/04/26 | 205.3 | 205.7 | 203.7 | 204.6 | -4.5 | -2.2% | 1,600,000 |
| 2023/04/25 | 207.8 | 209.6 | 207.8 | 209.1 | +2.1 | +1% | 1,553,900 |
| 2023/04/24 | 209.7 | 209.7 | 207 | 207 | -1.6 | -0.8% | 1,060,600 |
| 2023/04/21 | 210.5 | 211 | 208.6 | 208.6 | -3.8 | -1.8% | 760,900 |
| 2023/04/20 | 211.3 | 214 | 210.6 | 212.4 | +0.9 | +0.4% | 2,327,300 |
| 2023/04/19 | 209.9 | 211.8 | 209.2 | 211.5 | +1.6 | +0.8% | 2,901,900 |
| 2023/04/18 | 208.4 | 210.8 | 208.4 | 209.9 | +3.1 | +1.5% | 2,837,000 |
451～
500
件表示中 / 3692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
