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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 385.2 | 387.2 | 380.5 | 383 | -1.7 | -0.4% | 6,874,800 |
| 2024/07/04 | 379.8 | 384.8 | 377.1 | 384.7 | +5.9 | +1.6% | 9,778,000 |
| 2024/07/03 | 382 | 382 | 377.5 | 378.8 | -2 | -0.5% | 4,969,200 |
| 2024/07/02 | 375.1 | 384.1 | 374.8 | 380.8 | +8 | +2.1% | 7,443,200 |
| 2024/07/01 | 371.1 | 374.6 | 368.6 | 372.8 | +3.9 | +1.1% | 4,835,400 |
| 2024/06/28 | 363.4 | 370.7 | 363 | 368.9 | +8.1 | +2.2% | 7,408,400 |
| 2024/06/27 | 360.5 | 362.4 | 359.3 | 360.8 | +1.5 | +0.4% | 3,148,800 |
| 2024/06/26 | 357.8 | 360.7 | 357.1 | 359.3 | +2.2 | +0.6% | 5,059,900 |
| 2024/06/25 | 349.5 | 358.1 | 349.5 | 357.1 | +10.8 | +3.1% | 3,878,100 |
| 2024/06/24 | 342.9 | 348.1 | 342.6 | 346.3 | +4.1 | +1.2% | 4,529,900 |
| 2024/06/21 | 345.4 | 347.3 | 342.2 | 342.2 | -0.2 | -0.1% | 7,975,600 |
| 2024/06/20 | 343.3 | 345 | 340 | 342.4 | -2.2 | -0.6% | 1,794,000 |
| 2024/06/19 | 342.7 | 346.5 | 342.3 | 344.6 | +3.3 | +1% | 2,354,300 |
| 2024/06/18 | 341.6 | 343.1 | 338.4 | 341.3 | +2.3 | +0.7% | 3,013,100 |
| 2024/06/17 | 341.9 | 344.1 | 338.4 | 339 | -5.1 | -1.5% | 5,225,500 |
| 2024/06/14 | 342.6 | 348 | 340.5 | 344.1 | -1.4 | -0.4% | 8,635,100 |
| 2024/06/13 | 351.3 | 351.5 | 345 | 345.5 | -5.4 | -1.5% | 3,443,800 |
| 2024/06/12 | 350.5 | 351.2 | 348.6 | 350.9 | -3.8 | -1.1% | 1,666,000 |
| 2024/06/11 | 358.3 | 359.1 | 354.2 | 354.7 | -1.7 | -0.5% | 1,776,600 |
| 2024/06/10 | 353.7 | 357.2 | 353.7 | 356.4 | +5.2 | +1.5% | 5,918,200 |
| 2024/06/07 | 352.5 | 354.6 | 350 | 351.2 | -2.2 | -0.6% | 5,710,400 |
| 2024/06/06 | 354 | 357.1 | 350.5 | 353.4 | +0.4 | +0.1% | 7,459,200 |
| 2024/06/05 | 356 | 356.1 | 350.6 | 353 | -8.5 | -2.4% | 4,830,600 |
| 2024/06/04 | 366.1 | 370.4 | 360.9 | 361.5 | -5.5 | -1.5% | 9,633,600 |
| 2024/06/03 | 365.3 | 368.5 | 364.5 | 367 | +6 | +1.7% | 5,670,300 |
| 2024/05/31 | 353.2 | 361.5 | 353.2 | 361 | +6.7 | +1.9% | 5,441,200 |
| 2024/05/30 | 350.4 | 356.5 | 348.4 | 354.3 | +0.7 | +0.2% | 9,813,100 |
| 2024/05/29 | 354 | 359 | 352.8 | 353.6 | +0.6 | +0.2% | 5,387,100 |
| 2024/05/28 | 349.8 | 353.7 | 347.3 | 353 | +5 | +1.4% | 2,637,000 |
| 2024/05/27 | 344.4 | 348.3 | 343.8 | 348 | +3.6 | +1% | 3,115,600 |
| 2024/05/24 | 340.3 | 345.3 | 340.1 | 344.4 | +0.2 | +0.1% | 2,239,900 |
| 2024/05/23 | 345.7 | 345.7 | 340.6 | 344.2 | +0.5 | +0.1% | 4,198,900 |
| 2024/05/22 | 346.1 | 346.6 | 343 | 343.7 | -2.3 | -0.7% | 2,506,400 |
| 2024/05/21 | 346.6 | 346.6 | 342.6 | 346 | -1.4 | -0.4% | 7,314,200 |
| 2024/05/20 | 343.7 | 348.8 | 343.2 | 347.4 | +4.6 | +1.3% | 2,106,900 |
| 2024/05/17 | 335.6 | 343.6 | 335.3 | 342.8 | +4.8 | +1.4% | 4,928,900 |
| 2024/05/16 | 343.4 | 343.6 | 333.1 | 338 | -4.3 | -1.3% | 9,452,500 |
| 2024/05/15 | 343.6 | 346.5 | 341.3 | 342.3 | +2.4 | +0.7% | 3,412,000 |
| 2024/05/14 | 341 | 341.5 | 337.3 | 339.9 | +0.4 | +0.1% | 5,645,200 |
| 2024/05/13 | 335.4 | 341.9 | 335.4 | 339.5 | +3.1 | +0.9% | 5,042,200 |
| 2024/05/10 | 335.5 | 338.6 | 334.2 | 336.4 | +3 | +0.9% | 2,791,900 |
| 2024/05/09 | 331.4 | 334.4 | 331.1 | 333.4 | +4.2 | +1.3% | 2,428,700 |
| 2024/05/08 | 330.1 | 331.4 | 328.2 | 329.2 | -1.9 | -0.6% | 1,894,900 |
| 2024/05/07 | 332.8 | 332.8 | 328.2 | 331.1 | -0.7 | -0.2% | 3,138,800 |
| 2024/05/02 | 332.3 | 332.5 | 329.5 | 331.8 | -1.6 | -0.5% | 1,758,100 |
| 2024/05/01 | 334 | 334.7 | 330 | 333.4 | -2.5 | -0.7% | 1,323,500 |
| 2024/04/30 | 330.7 | 336.6 | 329.7 | 335.9 | +3.9 | +1.2% | 6,882,600 |
| 2024/04/26 | 331.5 | 335.4 | 328.3 | 332 | +1.3 | +0.4% | 9,835,300 |
| 2024/04/25 | 331.8 | 333.9 | 330.2 | 330.7 | -2.5 | -0.8% | 3,454,700 |
| 2024/04/24 | 333.2 | 333.8 | 330.5 | 333.2 | +2.4 | +0.7% | 2,530,900 |
201～
250
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
