452.8
-0.9 (-0.20%)
株価：2025/09/16 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 409.2 | 411 | 406.4 | 411 | +2.9 | +0.7% | 1,050,900 |
| 2025/07/02 | 408 | 411 | 406.7 | 408.1 | -0.9 | -0.2% | 2,863,700 |
| 2025/07/01 | 408.4 | 409 | 403.4 | 409 | +0.7 | +0.2% | 1,497,800 |
| 2025/06/30 | 411 | 411.5 | 406 | 408.3 | +0.3 | +0.1% | 5,566,400 |
| 2025/06/27 | 407.9 | 412 | 406 | 408 | +0.2 | ±0% | 3,968,400 |
| 2025/06/26 | 403.9 | 407.8 | 403.9 | 407.8 | +1.6 | +0.4% | 4,487,300 |
| 2025/06/25 | 407.9 | 408.5 | 402.4 | 406.2 | -0.9 | -0.2% | 1,726,400 |
| 2025/06/24 | 406.5 | 408.4 | 403.6 | 407.1 | +5 | +1.2% | 2,550,600 |
| 2025/06/23 | 403.6 | 404.2 | 399.1 | 402.1 | -1.3 | -0.3% | 1,254,300 |
| 2025/06/20 | 403.6 | 408.1 | 403.4 | 403.4 | -1.8 | -0.4% | 1,621,800 |
| 2025/06/19 | 406.4 | 407 | 403.9 | 405.2 | -0.4 | -0.1% | 1,630,900 |
| 2025/06/18 | 402.6 | 405.8 | 401.8 | 405.6 | +0.5 | +0.1% | 2,612,600 |
| 2025/06/17 | 404.7 | 406.1 | 403.1 | 405.1 | +0.9 | +0.2% | 2,753,800 |
| 2025/06/16 | 402.4 | 404.7 | 401.7 | 404.2 | +2.5 | +0.6% | 836,500 |
| 2025/06/13 | 405.6 | 406.2 | 398.4 | 401.7 | -3.3 | -0.8% | 3,624,300 |
| 2025/06/12 | 403.8 | 406.4 | 402.6 | 405 | +2.4 | +0.6% | 2,331,200 |
| 2025/06/11 | 405.8 | 407.1 | 402.2 | 402.6 | -2.8 | -0.7% | 20,279,500 |
| 2025/06/10 | 410.1 | 410.7 | 404.6 | 405.4 | -4.2 | -1% | 2,006,100 |
| 2025/06/09 | 409.3 | 410.5 | 408.3 | 409.6 | +4.1 | +1% | 1,037,000 |
| 2025/06/06 | 405.2 | 407.5 | 403.9 | 405.5 | +2.1 | +0.5% | 5,072,200 |
| 2025/06/05 | 406.4 | 407.3 | 402.3 | 403.4 | -6.1 | -1.5% | 6,058,000 |
| 2025/06/04 | 409.4 | 412.4 | 409.4 | 409.5 | +1.8 | +0.4% | 1,438,400 |
| 2025/06/03 | 408.4 | 409.8 | 405.8 | 407.7 | -1.9 | -0.5% | 1,938,100 |
| 2025/06/02 | 409.5 | 410 | 407.5 | 409.6 | -2.5 | -0.6% | 1,297,400 |
| 2025/05/30 | 406 | 414.4 | 405.6 | 412.1 | +2.1 | +0.5% | 3,553,800 |
| 2025/05/29 | 406.8 | 411.6 | 406.6 | 410 | +5 | +1.2% | 4,213,800 |
| 2025/05/28 | 409.9 | 410.5 | 404.6 | 405 | +0.1 | ±0% | 2,778,400 |
| 2025/05/27 | 399.7 | 404.9 | 398.4 | 404.9 | +2.9 | +0.7% | 3,608,400 |
| 2025/05/26 | 401.2 | 403.2 | 399.3 | 402 | +0.7 | +0.2% | 1,064,200 |
| 2025/05/23 | 401 | 403.8 | 400.7 | 401.3 | +1.4 | +0.4% | 6,150,600 |
| 2025/05/22 | 401 | 402.6 | 397.8 | 399.9 | -2.5 | -0.6% | 2,072,400 |
| 2025/05/21 | 403.9 | 409.9 | 401.1 | 402.4 | +4.2 | +1.1% | 14,709,400 |
| 2025/05/20 | 396.7 | 400.6 | 396.4 | 398.2 | +3.7 | +0.9% | 1,496,900 |
| 2025/05/19 | 388.7 | 396.3 | 387.4 | 394.5 | +1.4 | +0.4% | 3,610,900 |
| 2025/05/16 | 397.9 | 400.6 | 390.6 | 393.1 | -2.1 | -0.5% | 6,772,500 |
| 2025/05/15 | 400.8 | 402 | 393.8 | 395.2 | -6.2 | -1.5% | 4,955,700 |
| 2025/05/14 | 400.9 | 404 | 397 | 401.4 | +7.4 | +1.9% | 3,765,200 |
| 2025/05/13 | 398.9 | 403.1 | 394 | 394 | +11.1 | +2.9% | 6,435,100 |
| 2025/05/12 | 382 | 384.7 | 379 | 382.9 | +2.9 | +0.8% | 2,875,300 |
| 2025/05/09 | 374.2 | 380 | 372.7 | 380 | +12 | +3.3% | 4,546,700 |
| 2025/05/08 | 366.2 | 368.5 | 364.2 | 368 | +0.9 | +0.2% | 1,567,100 |
| 2025/05/07 | 361.8 | 368.5 | 360.4 | 367.1 | +7.1 | +2% | 4,553,800 |
| 2025/05/02 | 366.4 | 370.8 | 357.7 | 360 | -11 | -3% | 5,851,500 |
| 2025/05/01 | 378.9 | 379 | 366.6 | 371 | -6 | -1.6% | 8,752,600 |
| 2025/04/30 | 373.5 | 378.5 | 371.8 | 377 | +7.8 | +2.1% | 32,517,300 |
| 2025/04/28 | 367.2 | 372 | 366.7 | 369.2 | +6.3 | +1.7% | 2,911,400 |
| 2025/04/25 | 364.4 | 366.4 | 361 | 362.9 | +1.5 | +0.4% | 2,956,600 |
| 2025/04/24 | 360.5 | 363.6 | 359.3 | 361.4 | +9.7 | +2.8% | 25,346,300 |
| 2025/04/23 | 359.3 | 359.5 | 351.7 | 351.7 | +5.7 | +1.6% | 2,198,800 |
| 2025/04/22 | 346.8 | 350.1 | 346 | 346 | -4.4 | -1.3% | 2,100,600 |
51～
100
件表示中 / 3784件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
