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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 172.9 | 174.8 | 172.7 | 172.7 | ±0 | ±0% | 346,300 |
| 2022/11/17 | 170.9 | 172.7 | 170.9 | 172.7 | +0.9 | +0.5% | 208,600 |
| 2022/11/16 | 171.2 | 171.8 | 170.1 | 171.8 | +0.3 | +0.2% | 93,800 |
| 2022/11/15 | 169.9 | 171.7 | 169.7 | 171.5 | +1.8 | +1.1% | 276,700 |
| 2022/11/14 | 169.1 | 169.7 | 167.9 | 169.7 | -1 | -0.6% | 347,500 |
| 2022/11/11 | 172 | 172.2 | 169.7 | 170.7 | +0.1 | +0.1% | 2,766,600 |
| 2022/11/10 | 169.3 | 171 | 169.3 | 170.6 | +0.5 | +0.3% | 129,300 |
| 2022/11/09 | 169.8 | 170.4 | 169.6 | 170.1 | +0.5 | +0.3% | 328,000 |
| 2022/11/08 | 169.4 | 170.4 | 168.7 | 169.6 | +0.6 | +0.4% | 4,170,200 |
| 2022/11/07 | 169.7 | 169.9 | 168.6 | 169 | +0.1 | +0.1% | 6,191,000 |
| 2022/11/04 | 168 | 170 | 168 | 168.9 | +0.1 | +0.1% | 3,312,900 |
| 2022/11/02 | 167.8 | 169.3 | 167.8 | 168.8 | +0.8 | +0.5% | 3,101,200 |
| 2022/11/01 | 168.4 | 169 | 167.6 | 168 | +0.6 | +0.4% | 162,100 |
| 2022/10/31 | 166.6 | 167.8 | 166.6 | 167.4 | +1.6 | +1% | 138,300 |
| 2022/10/28 | 165.6 | 167.2 | 165.6 | 165.8 | -0.3 | -0.2% | 462,100 |
| 2022/10/27 | 170.2 | 170.4 | 165.8 | 166.1 | -4.7 | -2.8% | 474,300 |
| 2022/10/26 | 170.8 | 172.2 | 170.7 | 170.8 | +0.3 | +0.2% | 389,100 |
| 2022/10/25 | 169.8 | 171.3 | 169.8 | 170.5 | +1.4 | +0.8% | 739,400 |
| 2022/10/24 | 169.3 | 169.7 | 168.5 | 169.1 | +1.6 | +1% | 289,100 |
| 2022/10/21 | 167.4 | 168.2 | 166.7 | 167.5 | -0.1 | -0.1% | 221,600 |
| 2022/10/20 | 167.1 | 168.3 | 166.5 | 167.6 | +0.9 | +0.5% | 3,485,900 |
| 2022/10/19 | 166.6 | 167 | 166.1 | 166.7 | +0.4 | +0.2% | 3,376,700 |
| 2022/10/18 | 167 | 167.2 | 166.1 | 166.3 | +0.8 | +0.5% | 3,466,500 |
| 2022/10/17 | 166.1 | 167.5 | 165.1 | 165.5 | ±0 | ±0% | 4,280,400 |
| 2022/10/14 | 164.9 | 166.3 | 164.7 | 165.5 | +3.1 | +1.9% | 4,651,100 |
| 2022/10/13 | 163.2 | 163.2 | 162.1 | 162.4 | -0.3 | -0.2% | 5,291,200 |
| 2022/10/12 | 163.6 | 163.9 | 162.7 | 162.7 | -0.7 | -0.4% | 4,533,300 |
| 2022/10/11 | 163.4 | 164 | 162.8 | 163.4 | -0.1 | -0.1% | 4,628,000 |
| 2022/10/07 | 163.7 | 164.3 | 162.7 | 163.5 | -1.6 | -1% | 4,187,300 |
| 2022/10/06 | 164.9 | 165.8 | 164.6 | 165.1 | +0.9 | +0.5% | 6,423,400 |
| 2022/10/05 | 165.9 | 166.2 | 164.1 | 164.2 | -0.4 | -0.2% | 6,616,900 |
| 2022/10/04 | 162 | 165 | 162 | 164.6 | +4.1 | +2.6% | 825,700 |
| 2022/10/03 | 159.5 | 160.5 | 157.9 | 160.5 | -1.2 | -0.7% | 829,000 |
| 2022/09/30 | 163.2 | 163.5 | 160.4 | 161.7 | -2.3 | -1.4% | 712,000 |
| 2022/09/29 | 163.3 | 164.1 | 162 | 164 | +2.7 | +1.7% | 525,800 |
| 2022/09/28 | 161.9 | 161.9 | 159.5 | 161.3 | -1.5 | -0.9% | 1,128,400 |
| 2022/09/27 | 162.7 | 164.4 | 162.7 | 162.8 | +0.3 | +0.2% | 444,100 |
| 2022/09/26 | 166 | 166 | 162 | 162.5 | -5.4 | -3.2% | 871,800 |
| 2022/09/22 | 168.3 | 168.5 | 167.4 | 167.9 | -1.1 | -0.7% | 617,000 |
| 2022/09/21 | 170 | 170.7 | 169 | 169 | -0.5 | -0.3% | 681,100 |
| 2022/09/20 | 169.6 | 170.2 | 169.3 | 169.5 | +0.5 | +0.3% | 776,200 |
| 2022/09/16 | 166.2 | 169 | 166.2 | 169 | +2.4 | +1.4% | 362,000 |
| 2022/09/15 | 166.9 | 166.9 | 165.7 | 166.6 | -0.2 | -0.1% | 468,100 |
| 2022/09/14 | 165.5 | 166.8 | 165.3 | 166.8 | +0.1 | +0.1% | 293,700 |
| 2022/09/13 | 167 | 167 | 166.4 | 166.7 | -0.2 | -0.1% | 473,500 |
| 2022/09/12 | 167.5 | 167.5 | 166.1 | 166.9 | -0.3 | -0.2% | 243,100 |
| 2022/09/09 | 165.4 | 167.2 | 165.4 | 167.2 | +1.5 | +0.9% | 497,100 |
| 2022/09/08 | 163.5 | 165.9 | 163.5 | 165.7 | +2.9 | +1.8% | 510,100 |
| 2022/09/07 | 163.3 | 165.1 | 162.2 | 162.8 | -0.7 | -0.4% | 567,200 |
| 2022/09/06 | 163.7 | 164 | 163.4 | 163.5 | +0.1 | +0.1% | 143,000 |
601～
650
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
