419.3
+0.7 (+0.17%)
株価：2025/08/01 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/02/02 | 213.4 | 213.4 | 209.8 | 211 | -3.1 | -1.4% | 2,177,500 |
| 2023/02/01 | 215.2 | 217.2 | 213.4 | 214.1 | +0.5 | +0.2% | 1,573,000 |
| 2023/01/31 | 219.8 | 219.8 | 213.6 | 213.6 | -5.5 | -2.5% | 2,371,400 |
| 2023/01/30 | 218.9 | 219.7 | 216.2 | 219.1 | +0.5 | +0.2% | 2,632,600 |
| 2023/01/27 | 214.8 | 219.2 | 213.7 | 218.6 | +4.7 | +2.2% | 3,507,900 |
| 2023/01/26 | 215.1 | 215.4 | 212.2 | 213.9 | -0.5 | -0.2% | 655,100 |
| 2023/01/25 | 214.5 | 215.3 | 213.1 | 214.4 | -1.1 | -0.5% | 1,298,700 |
| 2023/01/24 | 211.8 | 215.5 | 211 | 215.5 | +4.5 | +2.1% | 2,506,900 |
| 2023/01/23 | 210.3 | 212.9 | 208.6 | 211 | +1.6 | +0.8% | 2,107,300 |
| 2023/01/20 | 206.7 | 210.3 | 206 | 209.4 | +2.2 | +1.1% | 2,351,300 |
| 2023/01/19 | 211.7 | 213.6 | 207 | 207.2 | -3.9 | -1.8% | 10,553,900 |
| 2023/01/18 | 211.9 | 212.4 | 202.3 | 211.1 | -1.3 | -0.6% | 5,244,000 |
| 2023/01/17 | 212.1 | 214.9 | 209.4 | 212.4 | -2.1 | -1% | 14,835,700 |
| 2023/01/16 | 222 | 222.4 | 212.7 | 214.5 | -3.9 | -1.8% | 3,867,200 |
| 2023/01/13 | 213.7 | 222.3 | 212.9 | 218.4 | +6 | +2.8% | 7,651,900 |
| 2023/01/12 | 204 | 213.4 | 204 | 212.4 | +8.6 | +4.2% | 3,140,900 |
| 2023/01/11 | 202.5 | 204 | 202.2 | 203.8 | +2.2 | +1.1% | 416,200 |
| 2023/01/10 | 201.4 | 203.2 | 200 | 201.6 | -1.4 | -0.7% | 1,049,400 |
| 2023/01/06 | 204.6 | 206 | 202.2 | 203 | -1 | -0.5% | 4,559,600 |
| 2023/01/05 | 210 | 210 | 203.2 | 204 | -3.8 | -1.8% | 2,275,000 |
| 2023/01/04 | 203.1 | 208.3 | 202.4 | 207.8 | +5.1 | +2.5% | 2,367,600 |
| 2022/12/30 | 200.3 | 203.5 | 199.2 | 202.7 | -0.4 | -0.2% | 1,566,600 |
| 2022/12/29 | 205.3 | 209.9 | 202 | 203.1 | -5.3 | -2.5% | 10,206,400 |
| 2022/12/28 | 205.7 | 211.2 | 205.4 | 208.4 | +3.8 | +1.9% | 19,421,000 |
| 2022/12/27 | 202.6 | 204.8 | 201.3 | 204.6 | +3.3 | +1.6% | 21,275,800 |
| 2022/12/26 | 201 | 202.6 | 199.9 | 201.3 | -2.2 | -1.1% | 25,840,000 |
| 2022/12/23 | 199.9 | 203.5 | 199.2 | 203.5 | +4.5 | +2.3% | 4,736,800 |
| 2022/12/22 | 197.7 | 199 | 194.7 | 199 | +3.5 | +1.8% | 3,733,700 |
| 2022/12/21 | 197.9 | 203.4 | 195.2 | 195.5 | +4.6 | +2.4% | 9,075,700 |
| 2022/12/20 | 182.5 | 199.7 | 182.3 | 190.9 | +9.3 | +5.1% | 4,312,500 |
| 2022/12/19 | 180.1 | 183 | 180.1 | 181.6 | +1.7 | +0.9% | 913,100 |
| 2022/12/16 | 180.1 | 182.3 | 179.6 | 179.9 | -0.2 | -0.1% | 572,700 |
| 2022/12/15 | 178.7 | 180.3 | 178.7 | 180.1 | +1.4 | +0.8% | 576,100 |
| 2022/12/14 | 178.6 | 179 | 178.3 | 178.7 | -0.6 | -0.3% | 248,900 |
| 2022/12/13 | 179.5 | 180.3 | 178.8 | 179.3 | +0.7 | +0.4% | 208,300 |
| 2022/12/12 | 178.6 | 179.3 | 178.3 | 178.6 | -0.2 | -0.1% | 424,600 |
| 2022/12/09 | 177.8 | 179.4 | 177.7 | 178.8 | +1 | +0.6% | 168,900 |
| 2022/12/08 | 177.1 | 178.4 | 175.5 | 177.8 | -1.8 | -1% | 446,600 |
601～
650
件表示中 / 3754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
