367.1
+7.1 (+1.97%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 161.5 | 163.3 | 161.3 | 161.8 | +0.8 | +0.5% | 2,012,000 |
| 2022/01/25 | 162.1 | 162.1 | 159.4 | 161 | -2 | -1.2% | 1,419,900 |
| 2022/01/24 | 159.8 | 163.5 | 159.3 | 163 | +2.6 | +1.6% | 6,557,700 |
| 2022/01/21 | 160 | 160.6 | 157.4 | 160.4 | -1 | -0.6% | 2,130,700 |
| 2022/01/20 | 160.7 | 163.6 | 160.7 | 161.4 | -1.1 | -0.7% | 3,772,000 |
| 2022/01/19 | 162.9 | 165.2 | 161.8 | 162.5 | -3.3 | -2% | 10,408,600 |
| 2022/01/18 | 168.7 | 170.7 | 163.9 | 165.8 | -2.1 | -1.3% | 6,426,300 |
| 2022/01/17 | 167.6 | 170.1 | 167.2 | 167.9 | +0.4 | +0.2% | 5,250,800 |
| 2022/01/14 | 167.9 | 167.9 | 166.1 | 167.5 | -1.2 | -0.7% | 3,702,400 |
| 2022/01/13 | 166.3 | 169 | 166.1 | 168.7 | +2.1 | +1.3% | 10,405,700 |
| 2022/01/12 | 166 | 167.4 | 165.2 | 166.6 | +0.4 | +0.2% | 3,134,800 |
| 2022/01/11 | 163.9 | 166.2 | 162.2 | 166.2 | +3.7 | +2.3% | 6,222,900 |
| 2022/01/07 | 160 | 163.3 | 159.6 | 162.5 | +3.8 | +2.4% | 4,384,400 |
| 2022/01/06 | 158.4 | 160 | 157.7 | 158.7 | +0.1 | +0.1% | 3,050,900 |
| 2022/01/05 | 156.8 | 159 | 156.8 | 158.6 | +2.9 | +1.9% | 4,155,100 |
| 2022/01/04 | 153.2 | 156 | 153.2 | 155.7 | +3.4 | +2.2% | 3,431,500 |
| 2021/12/30 | 152.3 | 152.7 | 151.8 | 152.3 | ±0 | ±0% | 568,900 |
| 2021/12/29 | 151.6 | 152.9 | 151.6 | 152.3 | +0.4 | +0.3% | 769,800 |
| 2021/12/28 | 151.1 | 151.9 | 150.9 | 151.9 | +1.1 | +0.7% | 752,500 |
| 2021/12/27 | 150.3 | 151.1 | 150.3 | 150.8 | +0.2 | +0.1% | 1,187,600 |
| 2021/12/24 | 151 | 151.7 | 150.6 | 150.6 | -0.7 | -0.5% | 712,600 |
| 2021/12/23 | 150.6 | 151.3 | 150.5 | 151.3 | +1 | +0.7% | 809,500 |
| 2021/12/22 | 150.6 | 150.9 | 150.1 | 150.3 | +0.1 | +0.1% | 799,800 |
| 2021/12/21 | 149.1 | 151 | 149.1 | 150.2 | +1.6 | +1.1% | 1,563,300 |
| 2021/12/20 | 151.8 | 151.8 | 148.6 | 148.6 | -4.4 | -2.9% | 1,762,500 |
| 2021/12/17 | 153 | 154.4 | 152.9 | 153 | -0.7 | -0.5% | 1,363,600 |
| 2021/12/16 | 152.8 | 153.7 | 152.7 | 153.7 | +1.6 | +1.1% | 1,006,900 |
| 2021/12/15 | 150.7 | 152.5 | 150.7 | 152.1 | +1.1 | +0.7% | 1,429,500 |
| 2021/12/14 | 150.4 | 151 | 150.2 | 151 | +0.2 | +0.1% | 1,504,700 |
| 2021/12/13 | 151.1 | 151.2 | 150.3 | 150.8 | +0.4 | +0.3% | 1,234,300 |
| 2021/12/10 | 150.5 | 151.6 | 150.3 | 150.4 | -0.5 | -0.3% | 1,208,400 |
| 2021/12/09 | 151.7 | 151.7 | 150.7 | 150.9 | -0.8 | -0.5% | 1,309,900 |
| 2021/12/08 | 152.6 | 153 | 151.5 | 151.7 | +0.2 | +0.1% | 1,249,900 |
| 2021/12/07 | 149.6 | 151.7 | 149 | 151.5 | +2.7 | +1.8% | 1,169,400 |
| 2021/12/06 | 147.8 | 149.2 | 147.8 | 148.8 | +0.1 | +0.1% | 2,059,000 |
| 2021/12/03 | 146.2 | 148.9 | 146.2 | 148.7 | +2.4 | +1.6% | 2,705,900 |
| 2021/12/02 | 144.5 | 146.4 | 144.4 | 146.3 | +0.5 | +0.3% | 2,577,900 |
| 2021/12/01 | 144 | 145.9 | 144 | 145.8 | +1.4 | +1% | 1,819,400 |
| 2021/11/30 | 147 | 147.7 | 144.4 | 144.4 | -1.4 | -1% | 3,160,300 |
| 2021/11/29 | 146.9 | 147.2 | 145.3 | 145.8 | -4.2 | -2.8% | 2,846,500 |
| 2021/11/26 | 151 | 151 | 148 | 150 | -2 | -1.3% | 7,017,000 |
| 2021/11/25 | 151 | 152 | 150 | 152 | +1 | +0.7% | 5,391,500 |
| 2021/11/24 | 151 | 153 | 150 | 151 | +1 | +0.7% | 7,025,500 |
| 2021/11/22 | 150 | 150 | 148 | 150 | -1 | -0.7% | 5,950,100 |
| 2021/11/19 | 150 | 151 | 149 | 151 | ±0 | ±0% | 6,878,600 |
| 2021/11/18 | 151 | 152 | 149 | 151 | -1 | -0.7% | 6,280,200 |
| 2021/11/17 | 154 | 154 | 151 | 152 | -1 | -0.7% | 6,432,700 |
| 2021/11/16 | 154 | 155 | 153 | 153 | ±0 | ±0% | 6,640,300 |
| 2021/11/15 | 155 | 156 | 153 | 153 | ±0 | ±0% | 7,236,700 |
| 2021/11/12 | 153 | 154 | 152 | 153 | ±0 | ±0% | 5,951,300 |
801～
850
件表示中 / 3693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
