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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 371.4 | 376.1 | 369.6 | 375.6 | +5.4 | +1.5% | 20,758,900 |
| 2024/11/28 | 363.5 | 372.5 | 363.3 | 370.2 | +2 | +0.5% | 980,400 |
| 2024/11/27 | 370.6 | 373.6 | 366.1 | 368.2 | -4.1 | -1.1% | 2,483,900 |
| 2024/11/26 | 376.6 | 379.5 | 369.6 | 372.3 | -7.6 | -2% | 2,410,900 |
| 2024/11/25 | 381.4 | 383.7 | 379.2 | 379.9 | +1 | +0.3% | 3,878,300 |
| 2024/11/22 | 375.5 | 379.2 | 375 | 378.9 | +3.7 | +1% | 1,458,500 |
| 2024/11/21 | 373.9 | 377.9 | 373.9 | 375.2 | ±0 | ±0% | 1,505,800 |
| 2024/11/20 | 377.2 | 378.9 | 374 | 375.2 | -4.4 | -1.2% | 766,700 |
| 2024/11/19 | 372.6 | 379.6 | 372.6 | 379.6 | +7.7 | +2.1% | 2,663,700 |
| 2024/11/18 | 376.1 | 377.4 | 371.4 | 371.9 | -4.3 | -1.1% | 2,966,700 |
| 2024/11/15 | 375.3 | 378.4 | 371.8 | 376.2 | +6.5 | +1.8% | 4,545,800 |
| 2024/11/14 | 367.7 | 372.6 | 367 | 369.7 | +3.1 | +0.8% | 2,232,800 |
| 2024/11/13 | 369.9 | 370.6 | 364.3 | 366.6 | +0.1 | ±0% | 2,090,800 |
| 2024/11/12 | 369 | 372.7 | 366.5 | 366.5 | +3.2 | +0.9% | 21,751,200 |
| 2024/11/11 | 364 | 367.5 | 360.1 | 363.3 | +1.9 | +0.5% | 2,676,400 |
| 2024/11/08 | 364.9 | 365.7 | 360.4 | 361.4 | ±0 | ±0% | 3,184,100 |
| 2024/11/07 | 368.3 | 372.5 | 358.3 | 361.4 | +11.6 | +3.3% | 6,107,300 |
| 2024/11/06 | 339.2 | 353.7 | 338.2 | 349.8 | +15.3 | +4.6% | 4,338,000 |
| 2024/11/05 | 337.7 | 337.7 | 333.6 | 334.5 | -0.7 | -0.2% | 967,600 |
| 2024/11/01 | 332.5 | 339.3 | 332.1 | 335.2 | +0.2 | +0.1% | 2,805,600 |
| 2024/10/31 | 334.6 | 337.8 | 333.9 | 335 | -1.5 | -0.4% | 2,146,700 |
| 2024/10/30 | 338.8 | 338.8 | 332.8 | 336.5 | +3.4 | +1% | 1,103,100 |
| 2024/10/29 | 324.9 | 334.5 | 324.9 | 333.1 | +7.9 | +2.4% | 2,723,200 |
| 2024/10/28 | 316.8 | 327.5 | 316.8 | 325.2 | +2.3 | +0.7% | 1,718,400 |
| 2024/10/25 | 321.1 | 323.6 | 319.5 | 322.9 | -1.5 | -0.5% | 1,311,600 |
| 2024/10/24 | 322.3 | 326.1 | 320.3 | 324.4 | -0.6 | -0.2% | 1,095,200 |
| 2024/10/23 | 328.7 | 329 | 324.2 | 325 | -4.7 | -1.4% | 880,800 |
| 2024/10/22 | 332 | 333 | 327.2 | 329.7 | -4.9 | -1.5% | 1,478,300 |
| 2024/10/21 | 338.5 | 338.5 | 334 | 334.6 | -4.5 | -1.3% | 1,389,900 |
| 2024/10/18 | 338.7 | 342.2 | 337.1 | 339.1 | +3.5 | +1% | 3,082,700 |
| 2024/10/17 | 334.4 | 337.5 | 333.2 | 335.6 | +3.6 | +1.1% | 1,898,500 |
| 2024/10/16 | 328.8 | 333.3 | 327.7 | 332 | ±0 | ±0% | 987,000 |
| 2024/10/15 | 332.8 | 335.1 | 331.3 | 332 | +6.1 | +1.9% | 7,367,600 |
| 2024/10/11 | 324.9 | 328 | 324.9 | 325.9 | +3.7 | +1.1% | 2,934,000 |
| 2024/10/10 | 324.5 | 324.5 | 321.6 | 322.2 | +2.1 | +0.7% | 749,000 |
| 2024/10/09 | 323.4 | 324.1 | 318.7 | 320.1 | -1.9 | -0.6% | 1,493,900 |
| 2024/10/08 | 327.4 | 328.4 | 319.5 | 322 | -7.1 | -2.2% | 1,772,700 |
| 2024/10/07 | 327.4 | 331.8 | 324.9 | 329.1 | +12.2 | +3.8% | 3,861,500 |
| 2024/10/04 | 312.7 | 318.2 | 312.7 | 316.9 | +4.7 | +1.5% | 2,617,100 |
| 2024/10/03 | 316.4 | 316.4 | 309.7 | 312.2 | -0.5 | -0.2% | 4,104,900 |
| 2024/10/02 | 314.1 | 319.7 | 311.8 | 312.7 | -5.6 | -1.8% | 1,784,500 |
| 2024/10/01 | 311.1 | 322.8 | 311.1 | 318.3 | +7.4 | +2.4% | 10,102,300 |
| 2024/09/30 | 313 | 321 | 310 | 310.9 | +2.2 | +0.7% | 9,841,100 |
| 2024/09/27 | 308.6 | 313 | 306.3 | 308.7 | -1 | -0.3% | 5,448,300 |
| 2024/09/26 | 304.7 | 310 | 303.6 | 309.7 | +6.8 | +2.2% | 8,967,300 |
| 2024/09/25 | 307.5 | 307.7 | 302.4 | 302.9 | -9.2 | -2.9% | 4,423,600 |
| 2024/09/24 | 314.2 | 314.3 | 308.8 | 312.1 | +1.4 | +0.5% | 1,564,600 |
| 2024/09/20 | 313 | 315.6 | 310.6 | 310.7 | +4.7 | +1.5% | 4,224,900 |
| 2024/09/19 | 306.2 | 309.6 | 305.8 | 306 | +6.5 | +2.2% | 2,574,500 |
| 2024/09/18 | 301.4 | 302.5 | 298.2 | 299.5 | +0.7 | +0.2% | 13,707,900 |
101～
150
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
