419.3
+0.7 (+0.17%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/09/17 | 305.6 | 307.8 | 293.4 | 298.8 | -6.5 | -2.1% | 3,326,600 |
| 2024/09/13 | 307.9 | 308.5 | 304.8 | 305.3 | -2.5 | -0.8% | 924,100 |
| 2024/09/12 | 308.2 | 310.1 | 304.9 | 307.8 | +4.8 | +1.6% | 1,463,400 |
| 2024/09/11 | 304.3 | 306.9 | 300.5 | 303 | -5.1 | -1.7% | 8,024,900 |
| 2024/09/10 | 308.1 | 314 | 308.1 | 308.1 | +0.2 | +0.1% | 1,506,300 |
| 2024/09/09 | 300.2 | 308.6 | 300.1 | 307.9 | -6.2 | -2% | 5,220,300 |
| 2024/09/06 | 317.1 | 319.1 | 312.4 | 314.1 | -2.4 | -0.8% | 7,739,600 |
| 2024/09/05 | 313 | 322.1 | 310.3 | 316.5 | -3.6 | -1.1% | 9,139,700 |
| 2024/09/04 | 326.2 | 326.8 | 318.6 | 320.1 | -15.3 | -4.6% | 11,390,500 |
| 2024/09/03 | 328.4 | 335.6 | 327.8 | 335.4 | +9.2 | +2.8% | 3,122,600 |
| 2024/09/02 | 326.4 | 327.5 | 324.2 | 326.2 | +2.6 | +0.8% | 1,762,100 |
| 2024/08/30 | 323.3 | 323.6 | 321 | 323.6 | +1.6 | +0.5% | 1,292,600 |
| 2024/08/29 | 323.1 | 324 | 321 | 322 | -0.8 | -0.2% | 647,700 |
| 2024/08/28 | 319.9 | 322.8 | 319.3 | 322.8 | +1.7 | +0.5% | 832,900 |
| 2024/08/27 | 320 | 323.1 | 317.8 | 321.1 | +1 | +0.3% | 1,057,600 |
| 2024/08/26 | 325.3 | 326.6 | 318.5 | 320.1 | -7.7 | -2.3% | 4,564,600 |
| 2024/08/23 | 325.4 | 327.9 | 323.7 | 327.8 | +0.9 | +0.3% | 1,992,600 |
| 2024/08/22 | 328.3 | 328.3 | 323.3 | 326.9 | -2.3 | -0.7% | 6,510,100 |
| 2024/08/21 | 326.2 | 330.1 | 325.3 | 329.2 | -2.7 | -0.8% | 1,885,200 |
| 2024/08/20 | 334.7 | 334.9 | 329.1 | 331.9 | +1.5 | +0.5% | 1,725,800 |
| 2024/08/19 | 334.5 | 337.8 | 330.4 | 330.4 | -4.2 | -1.3% | 3,565,500 |
| 2024/08/16 | 336 | 336.4 | 330.9 | 334.6 | +13.6 | +4.2% | 4,739,300 |
| 2024/08/15 | 316.5 | 327.6 | 315.9 | 321 | +7.2 | +2.3% | 7,495,300 |
| 2024/08/14 | 314.6 | 319.1 | 312.5 | 313.8 | +3.8 | +1.2% | 4,075,100 |
| 2024/08/13 | 305 | 310 | 301.7 | 310 | +9 | +3% | 3,712,900 |
| 2024/08/09 | 302.4 | 304.2 | 296.5 | 301 | +7.1 | +2.4% | 3,059,700 |
| 2024/08/08 | 294 | 304.4 | 292.2 | 293.9 | -8.1 | -2.7% | 7,618,800 |
| 2024/08/07 | 278.9 | 311 | 273.1 | 302 | +22.9 | +8.2% | 11,647,400 |
| 2024/08/06 | 306.9 | 309.5 | 272.4 | 279.1 | +15 | +5.7% | 9,571,700 |
| 2024/08/05 | 280 | 290.2 | 251 | 264.1 | -61.8 | -19% | 19,246,900 |
| 2024/08/02 | 341.6 | 344.9 | 325.3 | 325.9 | -39.7 | -10.9% | 11,390,900 |
| 2024/08/01 | 367.4 | 369.5 | 361 | 365.6 | -0.9 | -0.2% | 11,624,500 |
| 2024/07/31 | 354.9 | 368.3 | 353.3 | 366.5 | +15 | +4.3% | 8,654,300 |
| 2024/07/30 | 351.5 | 352.4 | 348.5 | 351.5 | -3.9 | -1.1% | 4,002,500 |
| 2024/07/29 | 353.1 | 356.6 | 350.4 | 355.4 | +4.8 | +1.4% | 5,371,100 |
| 2024/07/26 | 349.3 | 354.6 | 346.5 | 350.6 | +1.3 | +0.4% | 2,846,500 |
| 2024/07/25 | 355.9 | 358.8 | 348.4 | 349.3 | -13.4 | -3.7% | 3,409,100 |
201～
250
件表示中 / 3754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
