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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 202 | 202 | 199 | 201 | -1 | -0.5% | 242,700 |
| 2017/02/22 | 203 | 204 | 202 | 202 | -1 | -0.5% | 58,700 |
| 2017/02/21 | 202 | 203 | 202 | 203 | +2 | +1% | 956,700 |
| 2017/02/20 | 199 | 202 | 199 | 201 | +1 | +0.5% | 143,300 |
| 2017/02/17 | 202 | 202 | 200 | 200 | -1 | -0.5% | 845,000 |
| 2017/02/16 | 202 | 204 | 201 | 201 | ±0 | ±0% | 1,398,800 |
| 2017/02/15 | 202 | 203 | 201 | 201 | +2 | +1% | 805,500 |
| 2017/02/14 | 203 | 203 | 198 | 199 | -1 | -0.5% | 1,634,400 |
| 2017/02/13 | 204 | 204 | 200 | 200 | ±0 | ±0% | 1,434,400 |
| 2017/02/10 | 199 | 202 | 199 | 200 | +4 | +2% | 1,081,800 |
| 2017/02/09 | 196 | 197 | 195 | 196 | -1 | -0.5% | 1,182,200 |
| 2017/02/08 | 198 | 198 | 196 | 197 | -1 | -0.5% | 1,379,500 |
| 2017/02/07 | 196 | 199 | 195 | 198 | +1 | +0.5% | 681,100 |
| 2017/02/06 | 200 | 201 | 197 | 197 | +3 | +1.5% | 1,932,400 |
| 2017/02/03 | 193 | 197 | 192 | 194 | +3 | +1.6% | 2,025,400 |
| 2017/02/02 | 194 | 194 | 191 | 191 | -4 | -2.1% | 415,800 |
| 2017/02/01 | 192 | 195 | 191 | 195 | ±0 | ±0% | 565,700 |
| 2017/01/31 | 195 | 197 | 194 | 195 | -3 | -1.5% | 838,100 |
| 2017/01/30 | 198 | 200 | 197 | 198 | -2 | -1% | 521,500 |
| 2017/01/27 | 199 | 201 | 199 | 200 | +1 | +0.5% | 1,232,300 |
| 2017/01/26 | 196 | 199 | 195 | 199 | +7 | +3.6% | 2,473,100 |
| 2017/01/25 | 197 | 197 | 191 | 192 | +3 | +1.6% | 4,834,500 |
| 2017/01/24 | 192 | 192 | 189 | 189 | -6 | -3.1% | 1,092,900 |
| 2017/01/23 | 194 | 196 | 193 | 195 | -1 | -0.5% | 6,927,700 |
| 2017/01/20 | 197 | 198 | 195 | 196 | +1 | +0.5% | 839,300 |
| 2017/01/19 | 194 | 198 | 194 | 195 | +2 | +1% | 867,000 |
| 2017/01/18 | 190 | 193 | 188 | 193 | +1 | +0.5% | 1,285,000 |
| 2017/01/17 | 193 | 194 | 191 | 192 | -3 | -1.5% | 772,500 |
| 2017/01/16 | 197 | 198 | 195 | 195 | -2 | -1% | 769,500 |
| 2017/01/13 | 196 | 198 | 195 | 197 | +1 | +0.5% | 558,000 |
| 2017/01/12 | 198 | 199 | 196 | 196 | -4 | -2% | 832,300 |
| 2017/01/11 | 198 | 200 | 198 | 200 | +3 | +1.5% | 666,100 |
| 2017/01/10 | 199 | 199 | 196 | 197 | -2 | -1% | 453,800 |
| 2017/01/06 | 199 | 200 | 198 | 199 | -2 | -1% | 853,500 |
| 2017/01/05 | 202 | 202 | 200 | 201 | ±0 | ±0% | 624,600 |
| 2017/01/04 | 198 | 202 | 198 | 201 | +8 | +4.1% | 1,031,700 |
| 2016/12/30 | 192 | 194 | 192 | 193 | -1 | -0.5% | 822,400 |
| 2016/12/29 | 196 | 196 | 193 | 194 | -4 | -2% | 771,600 |
| 2016/12/28 | 199 | 199 | 198 | 198 | -1 | -0.5% | 369,500 |
| 2016/12/27 | 197 | 201 | 197 | 199 | +1 | +0.5% | 1,169,000 |
| 2016/12/26 | 199 | 199 | 197 | 198 | -2 | -1% | 332,300 |
| 2016/12/22 | 201 | 201 | 198 | 200 | -1 | -0.5% | 876,800 |
| 2016/12/21 | 203 | 204 | 201 | 201 | -1 | -0.5% | 1,546,900 |
| 2016/12/20 | 203 | 203 | 200 | 202 | -2 | -1% | 2,105,200 |
| 2016/12/19 | 205 | 206 | 204 | 204 | -3 | -1.4% | 441,300 |
| 2016/12/16 | 205 | 208 | 204 | 207 | +5 | +2.5% | 1,326,800 |
| 2016/12/15 | 205 | 206 | 201 | 202 | -1 | -0.5% | 2,420,300 |
| 2016/12/14 | 203 | 203 | 201 | 203 | ±0 | ±0% | 939,600 |
| 2016/12/13 | 199 | 203 | 199 | 203 | +1 | +0.5% | 484,500 |
| 2016/12/12 | 206 | 207 | 199 | 202 | -2 | -1% | 2,311,700 |
2001～
2050
件表示中 / 3692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
