361
+6.7 (+1.89%)
株価：2024/05/31 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 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 |
| 2024/04/23 | 331.9 | 334 | 330 | 330.8 | +1.9 | +0.6% | 3,758,900 |
| 2024/04/22 | 326 | 330.9 | 324.7 | 328.9 | +7.1 | +2.2% | 3,200,300 |
| 2024/04/19 | 324.8 | 326 | 318.1 | 321.8 | -3.1 | -1% | 4,996,200 |
| 2024/04/18 | 319.4 | 325.9 | 318.8 | 324.9 | +4.3 | +1.3% | 1,175,900 |
| 2024/04/17 | 325.9 | 325.9 | 317.4 | 320.6 | -3.4 | -1% | 2,117,900 |
| 2024/04/16 | 330.3 | 333.5 | 323.9 | 324 | -7.5 | -2.3% | 6,407,600 |
| 2024/04/15 | 327.4 | 331.9 | 326.7 | 331.5 | -1.1 | -0.3% | 1,265,000 |
| 2024/04/12 | 335 | 335 | 330.8 | 332.6 | -0.3 | -0.1% | 1,715,700 |
| 2024/04/11 | 325.4 | 333.9 | 325.4 | 332.9 | +6.5 | +2% | 6,966,400 |
| 2024/04/10 | 325.6 | 327.4 | 325.5 | 326.4 | -1.5 | -0.5% | 4,404,200 |
| 2024/04/09 | 329.7 | 330.3 | 326.6 | 327.9 | -0.3 | -0.1% | 5,010,600 |
| 2024/04/08 | 326 | 328.8 | 325 | 328.2 | +2.2 | +0.7% | 1,392,100 |
| 2024/04/05 | 322.9 | 326 | 320.5 | 326 | -2.1 | -0.6% | 7,403,100 |
| 2024/04/04 | 325.2 | 330.1 | 324.2 | 328.1 | +5.2 | +1.6% | 3,770,400 |
| 2024/04/03 | 318.9 | 324.3 | 316.7 | 322.9 | +2.2 | +0.7% | 10,167,600 |
| 2024/04/02 | 322.8 | 326.5 | 318.4 | 320.7 | -1.7 | -0.5% | 7,059,400 |
| 2024/04/01 | 332 | 332.5 | 320.3 | 322.4 | -10.4 | -3.1% | 5,528,900 |
| 2024/03/29 | 329.9 | 332.8 | 329.4 | 332.8 | +5.2 | +1.6% | 2,125,000 |
| 2024/03/28 | 331.9 | 334.7 | 327.4 | 327.6 | -4.3 | -1.3% | 10,330,200 |
| 2024/03/27 | 330.5 | 335.9 | 330.5 | 331.9 | +2.6 | +0.8% | 6,770,700 |
| 2024/03/26 | 330.2 | 331.6 | 327.6 | 329.3 | -1.4 | -0.4% | 2,480,300 |
| 2024/03/25 | 334.7 | 334.7 | 330.4 | 330.7 | -5.3 | -1.6% | 4,369,300 |
| 2024/03/22 | 332.5 | 336.4 | 329.4 | 336 | +6.2 | +1.9% | 9,380,500 |
| 2024/03/21 | 323.6 | 330 | 322.1 | 329.8 | +9.4 | +2.9% | 10,372,100 |
| 2024/03/19 | 320.6 | 325.6 | 313.9 | 320.4 | -0.5 | -0.2% | 16,716,500 |
1～
50
件表示中 / 3467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
