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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 354.1 | 354.1 | 347.8 | 350.4 | -4.9 | -1.4% | 25,810,500 |
| 2025/04/18 | 355.1 | 357.8 | 353.1 | 355.3 | +3.2 | +0.9% | 1,006,100 |
| 2025/04/17 | 345.2 | 352.1 | 343.1 | 352.1 | +7.6 | +2.2% | 2,288,200 |
| 2025/04/16 | 355 | 356.2 | 342.1 | 344.5 | -6.9 | -2% | 5,062,100 |
| 2025/04/15 | 348 | 354.3 | 347.5 | 351.4 | +7.7 | +2.2% | 2,708,500 |
| 2025/04/14 | 342.7 | 351.6 | 341.5 | 343.7 | +0.7 | +0.2% | 3,521,400 |
| 2025/04/11 | 334.5 | 343.9 | 330.1 | 343 | -11.7 | -3.3% | 6,320,800 |
| 2025/04/10 | 377.5 | 378.1 | 354.1 | 354.7 | +25.2 | +7.6% | 6,025,600 |
| 2025/04/09 | 332.8 | 340 | 325.1 | 329.5 | -15.4 | -4.5% | 10,148,900 |
| 2025/04/08 | 340.6 | 348 | 337.8 | 344.9 | +33.5 | +10.8% | 6,586,300 |
| 2025/04/07 | 280 | 318 | 278.6 | 311.4 | -34.4 | -9.9% | 12,425,800 |
| 2025/04/04 | 360.8 | 360.8 | 333.3 | 345.8 | -31 | -8.2% | 9,119,100 |
| 2025/04/03 | 376.9 | 384 | 370.7 | 376.8 | -28.3 | -7% | 13,987,900 |
| 2025/04/02 | 409.3 | 409.3 | 399.4 | 405.1 | -3.3 | -0.8% | 5,207,900 |
| 2025/04/01 | 420 | 420.8 | 406.3 | 408.4 | -3.6 | -0.9% | 12,006,400 |
| 2025/03/31 | 413.4 | 418.1 | 407.7 | 412 | -17.4 | -4.1% | 14,086,000 |
| 2025/03/28 | 437.2 | 438 | 428.5 | 429.4 | -6.7 | -1.5% | 10,032,300 |
| 2025/03/27 | 432.5 | 436.3 | 429.1 | 436.1 | +5.4 | +1.3% | 2,327,200 |
| 2025/03/26 | 433.1 | 433.5 | 427.6 | 430.7 | -0.7 | -0.2% | 7,231,700 |
| 2025/03/25 | 437.4 | 437.5 | 428.7 | 431.4 | -5.1 | -1.2% | 2,017,100 |
| 2025/03/24 | 440.8 | 441.6 | 435.3 | 436.5 | -6.1 | -1.4% | 2,642,300 |
| 2025/03/21 | 427.2 | 443.9 | 427.1 | 442.6 | +17.4 | +4.1% | 4,233,000 |
| 2025/03/19 | 425 | 426.1 | 422.4 | 425.2 | +0.3 | +0.1% | 1,380,400 |
| 2025/03/18 | 417.4 | 425.6 | 416.3 | 424.9 | +12.5 | +3% | 4,338,000 |
| 2025/03/17 | 412.2 | 414.7 | 411.5 | 412.4 | +3.8 | +0.9% | 1,938,400 |
| 2025/03/14 | 402.9 | 409.8 | 400.2 | 408.6 | +7 | +1.7% | 2,902,700 |
| 2025/03/13 | 398.5 | 403 | 398.5 | 401.6 | +6.5 | +1.6% | 5,078,900 |
| 2025/03/12 | 388.9 | 397.5 | 388.9 | 395.1 | +7.8 | +2% | 4,559,200 |
| 2025/03/11 | 383.5 | 387.3 | 374.3 | 387.3 | -7.8 | -2% | 8,683,300 |
| 2025/03/10 | 398.2 | 398.8 | 394.3 | 395.1 | -2.4 | -0.6% | 1,294,700 |
| 2025/03/07 | 399.8 | 399.8 | 395.3 | 397.5 | -5.5 | -1.4% | 3,332,200 |
| 2025/03/06 | 399.6 | 404.3 | 398.9 | 403 | +6.6 | +1.7% | 1,379,700 |
| 2025/03/05 | 393 | 398.3 | 391.4 | 396.4 | -1 | -0.3% | 1,534,100 |
| 2025/03/04 | 399.5 | 400.8 | 393.1 | 397.4 | -3.6 | -0.9% | 1,874,000 |
| 2025/03/03 | 399.5 | 403.5 | 396.7 | 401 | +7.2 | +1.8% | 2,191,000 |
| 2025/02/28 | 397.7 | 399.2 | 392.4 | 393.8 | -7.2 | -1.8% | 3,255,500 |
| 2025/02/27 | 398.5 | 401.7 | 396.8 | 401 | +4.2 | +1.1% | 1,020,200 |
| 2025/02/26 | 401.2 | 402.4 | 394.3 | 396.8 | -9.2 | -2.3% | 2,540,000 |
| 2025/02/25 | 397.5 | 406 | 396.2 | 406 | +0.5 | +0.1% | 6,263,200 |
| 2025/02/21 | 404.7 | 406.2 | 401.6 | 405.5 | -1.8 | -0.4% | 1,682,600 |
| 2025/02/20 | 410.5 | 412.4 | 403.8 | 407.3 | -5.4 | -1.3% | 2,425,900 |
| 2025/02/19 | 414 | 418.9 | 412.2 | 412.7 | +0.1 | ±0% | 2,737,400 |
| 2025/02/18 | 408.7 | 414.1 | 407 | 412.6 | +6.2 | +1.5% | 5,788,300 |
| 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 |
101～
150
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
