653.7
+10.7 (+1.66%)
株価：2026/02/09 15:14
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 |
|---|---|---|---|---|---|---|---|
| 2026/02/06 | 619.1 | 643 | 613.5 | 643 | +16.8 | +2.7% | 4,052,320 |
| 2026/02/05 | 628 | 633.2 | 620.4 | 626.2 | -0.7 | -0.1% | 2,780,800 |
| 2026/02/04 | 614.7 | 627.1 | 608 | 626.9 | +16.3 | +2.7% | 3,123,830 |
| 2026/02/03 | 600 | 612.2 | 598.1 | 610.6 | +25.6 | +4.4% | 3,446,200 |
| 2026/02/02 | 605 | 606.1 | 583.5 | 585 | -13.3 | -2.2% | 3,286,250 |
| 2026/01/30 | 591.7 | 598.3 | 588.6 | 598.3 | +7.4 | +1.3% | 1,523,740 |
| 2026/01/29 | 586 | 592.5 | 579.9 | 590.9 | +7.1 | +1.2% | 4,135,450 |
| 2026/01/28 | 584.7 | 586.4 | 579.2 | 583.8 | -1.6 | -0.3% | 2,245,520 |
| 2026/01/27 | 579.9 | 587.5 | 575.4 | 585.4 | +4.4 | +0.8% | 4,023,400 |
| 2026/01/26 | 590 | 593.4 | 580 | 581 | -19 | -3.2% | 6,965,840 |
| 2026/01/23 | 592.9 | 603 | 592.7 | 600 | +7.1 | +1.2% | 2,980,670 |
| 2026/01/22 | 599.3 | 600.5 | 589.7 | 592.9 | +5.5 | +0.9% | 3,184,730 |
| 2026/01/21 | 598.6 | 598.6 | 586.3 | 587.4 | -20.1 | -3.3% | 8,865,330 |
| 2026/01/20 | 609.8 | 610.4 | 603.7 | 607.5 | -3.5 | -0.6% | 1,973,540 |
| 2026/01/19 | 614.7 | 614.8 | 603.7 | 611 | -2.9 | -0.5% | 2,961,100 |
| 2026/01/16 | 611.7 | 616.9 | 609.3 | 613.9 | +4.2 | +0.7% | 2,815,800 |
| 2026/01/15 | 595.2 | 611.1 | 595.1 | 609.7 | +14.7 | +2.5% | 4,095,580 |
| 2026/01/14 | 587.9 | 595 | 581.5 | 595 | +14.8 | +2.6% | 5,838,210 |
| 2026/01/13 | 580 | 581.8 | 573.7 | 580.2 | +20.2 | +3.6% | 8,826,350 |
| 2026/01/09 | 554.8 | 562.9 | 552 | 560 | +11.4 | +2.1% | 4,397,200 |
| 2026/01/08 | 550.6 | 552.9 | 545.2 | 548.6 | -11.1 | -2% | 3,369,900 |
| 2026/01/07 | 556.6 | 559.7 | 552.4 | 559.7 | +2.4 | +0.4% | 11,612,120 |
| 2026/01/06 | 547 | 558 | 547 | 557.3 | +16.8 | +3.1% | 6,129,950 |
| 2026/01/05 | 534 | 541.2 | 534 | 540.5 | +12.3 | +2.3% | 2,337,630 |
| 2025/12/30 | 529.9 | 532.6 | 527.1 | 528.2 | -3 | -0.6% | 2,098,390 |
| 2025/12/29 | 528.5 | 532.4 | 525.1 | 531.2 | +4.3 | +0.8% | 2,139,150 |
| 2025/12/26 | 530 | 530 | 525 | 526.9 | -1.4 | -0.3% | 1,735,890 |
| 2025/12/25 | 530 | 530 | 524.5 | 528.3 | +0.4 | +0.1% | 1,438,420 |
| 2025/12/24 | 532 | 535.4 | 526.2 | 527.9 | -4.1 | -0.8% | 1,508,800 |
| 2025/12/23 | 529.8 | 534.5 | 528 | 532 | +6.4 | +1.2% | 1,346,110 |
| 2025/12/22 | 531.1 | 532.5 | 525.6 | 525.6 | +3.2 | +0.6% | 2,543,050 |
| 2025/12/19 | 517.2 | 525.4 | 515.8 | 522.4 | +7.4 | +1.4% | 2,564,420 |
| 2025/12/18 | 515.8 | 520.4 | 514.1 | 515 | -4.9 | -0.9% | 3,816,560 |
| 2025/12/17 | 519.5 | 521.7 | 513.3 | 519.9 | -0.7 | -0.1% | 5,575,520 |
| 2025/12/16 | 537.5 | 537.7 | 519.9 | 520.6 | -14.3 | -2.7% | 4,638,720 |
| 2025/12/15 | 528.8 | 535.8 | 527.5 | 534.9 | +9.4 | +1.8% | 4,260,660 |
| 2025/12/12 | 517.3 | 526.1 | 515 | 525.5 | +12.3 | +2.4% | 3,921,690 |
| 2025/12/11 | 521.4 | 522.3 | 511.8 | 513.2 | -2.5 | -0.5% | 2,166,860 |
| 2025/12/10 | 516 | 517.7 | 512.8 | 515.7 | -1.6 | -0.3% | 1,423,990 |
| 2025/12/09 | 520.6 | 522.3 | 517.3 | 517.3 | -2.2 | -0.4% | 5,875,710 |
| 2025/12/08 | 521.9 | 522.7 | 517.5 | 519.5 | -1.2 | -0.2% | 2,228,290 |
| 2025/12/05 | 520.2 | 523.7 | 514.8 | 520.7 | -1.3 | -0.2% | 2,931,600 |
| 2025/12/04 | 511.3 | 522 | 509.1 | 522 | +10.1 | +2% | 4,308,220 |
| 2025/12/03 | 519.4 | 519.4 | 509.8 | 511.9 | -7 | -1.3% | 2,466,140 |
| 2025/12/02 | 517.9 | 522.8 | 513 | 518.9 | +8.5 | +1.7% | 5,089,030 |
| 2025/12/01 | 509 | 518 | 508.4 | 510.4 | +4.9 | +1% | 7,116,470 |
| 2025/11/28 | 502.1 | 506.7 | 500.9 | 505.5 | +2.5 | +0.5% | 1,464,370 |
| 2025/11/27 | 506.8 | 511.4 | 502.2 | 503 | +1.4 | +0.3% | 1,793,380 |
| 2025/11/26 | 491.4 | 503.3 | 490.8 | 501.6 | +14.4 | +3% | 8,828,330 |
| 2025/11/25 | 490.9 | 491.9 | 482.1 | 487.2 | +2.2 | +0.5% | 3,347,200 |
1～
50
件表示中 / 3879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
