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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 401.8 | 406.4 | 401.3 | 406.4 | +5.6 | +1.4% | 2,966,900 |
| 2025/02/14 | 396.6 | 401.6 | 396.2 | 400.8 | +1.8 | +0.5% | 2,246,400 |
| 2025/02/13 | 395.1 | 399.4 | 395.1 | 399 | +7.5 | +1.9% | 2,872,800 |
| 2025/02/12 | 390.6 | 392 | 388.5 | 391.5 | +0.9 | +0.2% | 2,268,100 |
| 2025/02/10 | 394.4 | 394.9 | 389.4 | 390.6 | -2.7 | -0.7% | 3,523,200 |
| 2025/02/07 | 395.5 | 396 | 390.7 | 393.3 | -0.8 | -0.2% | 2,002,400 |
| 2025/02/06 | 397.8 | 398.9 | 392.6 | 394.1 | -1.1 | -0.3% | 8,622,800 |
| 2025/02/05 | 400.2 | 404.6 | 394.2 | 395.2 | -2.3 | -0.6% | 84,233,600 |
| 2025/02/04 | 401.4 | 401.4 | 396.1 | 397.5 | +2 | +0.5% | 4,248,000 |
| 2025/02/03 | 401.9 | 401.9 | 394.5 | 395.5 | -10 | -2.5% | 7,042,600 |
| 2025/01/31 | 405.5 | 406.6 | 401.5 | 405.5 | +1.6 | +0.4% | 1,113,300 |
| 2025/01/30 | 404.5 | 406.2 | 401 | 403.9 | +1 | +0.2% | 2,571,400 |
| 2025/01/29 | 404 | 404.9 | 399.8 | 402.9 | +1.7 | +0.4% | 2,572,200 |
| 2025/01/28 | 396 | 403.2 | 394 | 401.2 | +6.5 | +1.6% | 2,365,900 |
| 2025/01/27 | 392.4 | 398.9 | 392.1 | 394.7 | +6.7 | +1.7% | 3,454,700 |
| 2025/01/24 | 388.5 | 392.2 | 384.7 | 388 | +0.1 | ±0% | 2,787,300 |
| 2025/01/23 | 388.4 | 389.1 | 384.2 | 387.9 | +0.5 | +0.1% | 4,140,900 |
| 2025/01/22 | 393.6 | 393.6 | 387.4 | 387.4 | -3.1 | -0.8% | 2,482,400 |
| 2025/01/21 | 394 | 395.2 | 385.9 | 390.5 | -1.9 | -0.5% | 7,479,400 |
| 2025/01/20 | 389.5 | 392.4 | 388.4 | 392.4 | +6.7 | +1.7% | 10,784,000 |
| 2025/01/17 | 386.7 | 386.7 | 376.8 | 385.7 | -2.3 | -0.6% | 3,642,700 |
| 2025/01/16 | 390 | 394 | 387.1 | 388 | +0.6 | +0.2% | 3,296,900 |
| 2025/01/15 | 384.7 | 387.4 | 383 | 387.4 | +9.2 | +2.4% | 3,767,300 |
| 2025/01/14 | 384.9 | 385.4 | 376.7 | 378.2 | -6 | -1.6% | 2,494,900 |
| 2025/01/10 | 392.3 | 392.3 | 383.2 | 384.2 | -6.6 | -1.7% | 1,393,800 |
| 2025/01/09 | 392.4 | 394.3 | 389.8 | 390.8 | -3 | -0.8% | 1,064,600 |
| 2025/01/08 | 392.1 | 396.9 | 391.7 | 393.8 | +2 | +0.5% | 3,416,000 |
| 2025/01/07 | 386.1 | 394 | 384.5 | 391.8 | +8.5 | +2.2% | 3,604,300 |
| 2025/01/06 | 384.8 | 386.2 | 379.2 | 383.3 | +1.3 | +0.3% | 4,214,400 |
| 2024/12/30 | 383.2 | 387.1 | 380.7 | 382 | +1.1 | +0.3% | 1,626,600 |
| 2024/12/27 | 378.2 | 382.4 | 378.2 | 380.9 | +3.7 | +1% | 1,807,400 |
| 2024/12/26 | 376.6 | 377.7 | 374.7 | 377.2 | +2 | +0.5% | 2,719,900 |
| 2024/12/25 | 377.8 | 377.9 | 373.4 | 375.2 | -3.2 | -0.8% | 1,358,300 |
| 2024/12/24 | 378 | 379.2 | 376.8 | 378.4 | +3.2 | +0.9% | 1,158,400 |
| 2024/12/23 | 369.7 | 375.6 | 369.4 | 375.2 | +4 | +1.1% | 2,369,800 |
| 2024/12/20 | 377.5 | 377.5 | 369.6 | 371.2 | -8.6 | -2.3% | 1,483,400 |
| 2024/12/19 | 371.2 | 381.9 | 370.6 | 379.8 | +4.4 | +1.2% | 2,427,400 |
| 2024/12/18 | 374 | 379.9 | 373.9 | 375.4 | -1.3 | -0.3% | 1,469,700 |
| 2024/12/17 | 383.3 | 385.4 | 376.7 | 376.7 | -6.3 | -1.6% | 2,802,500 |
| 2024/12/16 | 385.4 | 387.2 | 381.3 | 383 | -1.3 | -0.3% | 3,381,000 |
| 2024/12/13 | 386 | 387 | 381.9 | 384.3 | -1.9 | -0.5% | 1,987,700 |
| 2024/12/12 | 388 | 389.3 | 386.2 | 386.2 | +1.1 | +0.3% | 1,885,000 |
| 2024/12/11 | 382.3 | 385.3 | 381.6 | 385.1 | +3.9 | +1% | 1,579,500 |
| 2024/12/10 | 384.6 | 385.2 | 381.1 | 381.2 | -0.9 | -0.2% | 4,028,800 |
| 2024/12/09 | 382 | 383.6 | 376 | 382.1 | +1.1 | +0.3% | 2,039,700 |
| 2024/12/06 | 381 | 382.4 | 378.5 | 381 | -1.3 | -0.3% | 934,800 |
| 2024/12/05 | 384.4 | 384.9 | 378.8 | 382.3 | +1.3 | +0.3% | 3,587,000 |
| 2024/12/04 | 390.4 | 391.4 | 380.8 | 381 | -8.2 | -2.1% | 2,731,800 |
| 2024/12/03 | 388.1 | 390.8 | 387 | 389.2 | +3.6 | +0.9% | 2,295,500 |
| 2024/12/02 | 378.1 | 385.7 | 378 | 385.6 | +10 | +2.7% | 3,638,900 |
51～
100
件表示中 / 3691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
