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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 204.9 | 207 | 204.6 | 206.8 | +3.6 | +1.8% | 2,064,300 |
| 2023/04/14 | 204.3 | 204.3 | 202.5 | 203.2 | +0.7 | +0.3% | 1,263,600 |
| 2023/04/13 | 202.1 | 203 | 201.5 | 202.5 | -1.1 | -0.5% | 699,200 |
| 2023/04/12 | 203.7 | 204.3 | 202.8 | 203.6 | +0.7 | +0.3% | 1,109,900 |
| 2023/04/11 | 203.7 | 204 | 201.1 | 202.9 | +0.4 | +0.2% | 992,300 |
| 2023/04/10 | 203 | 204.1 | 202.4 | 202.5 | +1.1 | +0.5% | 751,300 |
| 2023/04/07 | 200.7 | 202.8 | 200.6 | 201.4 | +2.3 | +1.2% | 697,400 |
| 2023/04/06 | 199.9 | 200.5 | 198.8 | 199.1 | -2.9 | -1.4% | 983,700 |
| 2023/04/05 | 202 | 202.9 | 200.6 | 202 | -2.9 | -1.4% | 1,702,600 |
| 2023/04/04 | 203.6 | 205.2 | 202.7 | 204.9 | +1.3 | +0.6% | 2,643,900 |
| 2023/04/03 | 200.9 | 204.2 | 200.4 | 203.6 | +3.6 | +1.8% | 7,129,900 |
| 2023/03/31 | 200 | 201.7 | 198.7 | 200 | +2.5 | +1.3% | 10,411,100 |
| 2023/03/30 | 198 | 199.1 | 196.5 | 197.5 | +1.1 | +0.6% | 8,916,600 |
| 2023/03/29 | 194.4 | 196.6 | 194.4 | 196.4 | +1.4 | +0.7% | 8,259,100 |
| 2023/03/28 | 194.6 | 197.2 | 193.7 | 195 | +3.8 | +2% | 10,196,400 |
| 2023/03/27 | 194 | 194.1 | 190 | 191.2 | -1.4 | -0.7% | 1,538,500 |
| 2023/03/24 | 192.2 | 193.2 | 191.3 | 192.6 | -1.1 | -0.6% | 1,635,900 |
| 2023/03/23 | 191.8 | 194.6 | 191.6 | 193.7 | -2.1 | -1.1% | 675,500 |
| 2023/03/22 | 198.1 | 199 | 195.8 | 195.8 | +4.5 | +2.4% | 2,934,600 |
| 2023/03/20 | 193.4 | 197.8 | 191.2 | 191.3 | -3.8 | -1.9% | 6,002,200 |
| 2023/03/17 | 196.6 | 197.8 | 193.3 | 195.1 | +1.1 | +0.6% | 2,577,200 |
| 2023/03/16 | 184.8 | 195 | 184 | 194 | -7.9 | -3.9% | 10,068,900 |
| 2023/03/15 | 203.5 | 204.4 | 198.9 | 201.9 | +7.2 | +3.7% | 6,579,900 |
| 2023/03/14 | 196.9 | 199.2 | 193.8 | 194.7 | -16.2 | -7.7% | 14,139,700 |
| 2023/03/13 | 211.1 | 214.1 | 207.3 | 210.9 | -8.1 | -3.7% | 35,449,600 |
| 2023/03/10 | 229 | 229 | 218.6 | 219 | -10.8 | -4.7% | 11,284,800 |
| 2023/03/09 | 227.5 | 231 | 226.8 | 229.8 | +3.2 | +1.4% | 7,887,000 |
| 2023/03/08 | 226.7 | 227.7 | 225.7 | 226.6 | +0.1 | ±0% | 6,484,700 |
| 2023/03/07 | 224 | 226.7 | 224 | 226.5 | +3.2 | +1.4% | 7,428,400 |
| 2023/03/06 | 222.7 | 224.6 | 222.7 | 223.3 | +1.9 | +0.9% | 1,060,100 |
| 2023/03/03 | 220.5 | 222 | 220 | 221.4 | +1.8 | +0.8% | 1,357,600 |
| 2023/03/02 | 221.2 | 222.8 | 218.8 | 219.6 | -1.5 | -0.7% | 1,515,400 |
| 2023/03/01 | 221.2 | 221.4 | 219.4 | 221.1 | -0.3 | -0.1% | 1,191,000 |
| 2023/02/28 | 222.5 | 223.3 | 221 | 221.4 | +0.5 | +0.2% | 1,099,700 |
| 2023/02/27 | 220.4 | 222.2 | 220.4 | 220.9 | +1.9 | +0.9% | 783,800 |
| 2023/02/24 | 221.7 | 223.3 | 217.6 | 219 | -2.7 | -1.2% | 6,174,600 |
| 2023/02/22 | 222.7 | 223.1 | 220.3 | 221.7 | -1.1 | -0.5% | 14,772,400 |
| 2023/02/21 | 224.8 | 224.8 | 222.5 | 222.8 | -1.7 | -0.8% | 2,718,900 |
| 2023/02/20 | 221.9 | 224.6 | 221.9 | 224.5 | +2.6 | +1.2% | 4,186,200 |
| 2023/02/17 | 221.2 | 222.7 | 220.9 | 221.9 | +0.7 | +0.3% | 1,098,400 |
| 2023/02/16 | 223.3 | 223.3 | 220.6 | 221.2 | -1.4 | -0.6% | 1,224,200 |
| 2023/02/15 | 221.4 | 223.3 | 220.7 | 222.6 | +2.7 | +1.2% | 5,097,300 |
| 2023/02/14 | 220.3 | 221.4 | 219.3 | 219.9 | +0.9 | +0.4% | 1,201,900 |
| 2023/02/13 | 218.3 | 222 | 217.4 | 219 | +2.4 | +1.1% | 2,988,400 |
| 2023/02/10 | 215.9 | 219.1 | 215.9 | 216.6 | +1.7 | +0.8% | 1,968,800 |
| 2023/02/09 | 213.7 | 216.5 | 213.7 | 214.9 | -0.4 | -0.2% | 1,024,000 |
| 2023/02/08 | 213.5 | 215.5 | 212.6 | 215.3 | +1.8 | +0.8% | 4,808,500 |
| 2023/02/07 | 209.9 | 214.5 | 208.3 | 213.5 | +5.7 | +2.7% | 3,485,500 |
| 2023/02/06 | 210.9 | 211.2 | 204.7 | 207.8 | -3.4 | -1.6% | 4,415,300 |
| 2023/02/03 | 209.6 | 213.1 | 208.4 | 211.2 | +0.2 | +0.1% | 2,059,700 |
501～
550
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
