454.5
+6.3 (+1.41%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 451.2 | 454.5 | 449.5 | 454.5 | +6.3 | +1.4% | 1,997,600 |
| 2025/08/21 | 448.8 | 449.2 | 445.2 | 448.2 | +0.4 | +0.1% | 950,500 |
| 2025/08/20 | 447.8 | 453 | 442.7 | 447.8 | +0.5 | +0.1% | 3,737,200 |
| 2025/08/19 | 457.8 | 457.8 | 445.6 | 447.3 | -9.2 | -2% | 2,157,400 |
| 2025/08/18 | 463.7 | 463.7 | 455.5 | 456.5 | -7.8 | -1.7% | 1,886,500 |
| 2025/08/15 | 448.9 | 464.7 | 448.6 | 464.3 | +21 | +4.7% | 4,495,500 |
| 2025/08/14 | 437 | 444.4 | 436.1 | 443.3 | +4.4 | +1% | 3,047,000 |
| 2025/08/13 | 440 | 442.2 | 435 | 438.9 | +1.8 | +0.4% | 4,786,100 |
| 2025/08/12 | 430.3 | 440.2 | 429.1 | 437.1 | +12.3 | +2.9% | 3,561,800 |
| 2025/08/08 | 423.2 | 429.4 | 422.9 | 424.8 | +3.1 | +0.7% | 4,302,400 |
| 2025/08/07 | 414.8 | 422.8 | 413.6 | 421.7 | +7.9 | +1.9% | 2,146,100 |
| 2025/08/06 | 412.7 | 415.8 | 412.1 | 413.8 | +3.5 | +0.9% | 758,600 |
| 2025/08/05 | 408 | 412.5 | 405.4 | 410.3 | +3.3 | +0.8% | 2,076,800 |
| 2025/08/04 | 403.3 | 407 | 401.1 | 407 | -12.3 | -2.9% | 6,235,100 |
| 2025/08/01 | 414.8 | 421 | 412.8 | 419.3 | +0.7 | +0.2% | 1,047,000 |
| 2025/07/31 | 414.7 | 419.5 | 413.6 | 418.6 | +3.2 | +0.8% | 1,848,500 |
| 2025/07/30 | 411.8 | 415.4 | 410.5 | 415.4 | +2.7 | +0.7% | 1,619,600 |
| 2025/07/29 | 415.5 | 415.5 | 411 | 412.7 | -4.1 | -1% | 1,085,400 |
| 2025/07/28 | 427.2 | 427.2 | 415.5 | 416.8 | -11 | -2.6% | 3,688,300 |
| 2025/07/25 | 427.5 | 429 | 425.7 | 427.8 | -2.4 | -0.6% | 4,989,800 |
| 2025/07/24 | 425.2 | 430.8 | 424.3 | 430.2 | +16.3 | +3.9% | 6,714,000 |
| 2025/07/23 | 407 | 419.6 | 404.5 | 413.9 | +17.6 | +4.4% | 4,609,000 |
| 2025/07/22 | 395 | 399.3 | 394 | 396.3 | +3.1 | +0.8% | 1,054,200 |
| 2025/07/18 | 395.7 | 396.6 | 393.2 | 393.2 | +0.1 | ±0% | 1,232,300 |
| 2025/07/17 | 391.6 | 394.5 | 391.6 | 393.1 | +1.8 | +0.5% | 983,600 |
| 2025/07/16 | 393.9 | 394 | 390.7 | 391.3 | -3.7 | -0.9% | 1,868,100 |
| 2025/07/15 | 396 | 402.3 | 394.1 | 395 | ±0 | ±0% | 2,911,500 |
| 2025/07/14 | 394.2 | 396.2 | 390.6 | 395 | -21.4 | -5.1% | 4,436,700 |
| 2025/07/11 | 410 | 420.6 | 410 | 416.4 | +6.4 | +1.6% | 5,415,100 |
| 2025/07/10 | 410 | 410.6 | 408 | 410 | +1 | +0.2% | 2,102,700 |
| 2025/07/09 | 409.3 | 410.5 | 405.4 | 409 | +2.7 | +0.7% | 3,062,600 |
| 2025/07/08 | 405.2 | 408.3 | 404.1 | 406.3 | -1.2 | -0.3% | 2,959,600 |
| 2025/07/07 | 414.2 | 415.7 | 407.5 | 407.5 | -8.3 | -2% | 2,368,700 |
| 2025/07/04 | 414 | 417.6 | 413.2 | 415.8 | +4.8 | +1.2% | 1,593,000 |
| 2025/07/03 | 409.2 | 411 | 406.4 | 411 | +2.9 | +0.7% | 1,050,900 |
| 2025/07/02 | 408 | 411 | 406.7 | 408.1 | -0.9 | -0.2% | 2,863,700 |
| 2025/07/01 | 408.4 | 409 | 403.4 | 409 | +0.7 | +0.2% | 1,497,800 |
| 2025/06/30 | 411 | 411.5 | 406 | 408.3 | +0.3 | +0.1% | 5,566,400 |
| 2025/06/27 | 407.9 | 412 | 406 | 408 | +0.2 | ±0% | 3,968,400 |
| 2025/06/26 | 403.9 | 407.8 | 403.9 | 407.8 | +1.6 | +0.4% | 4,487,300 |
| 2025/06/25 | 407.9 | 408.5 | 402.4 | 406.2 | -0.9 | -0.2% | 1,726,400 |
| 2025/06/24 | 406.5 | 408.4 | 403.6 | 407.1 | +5 | +1.2% | 2,550,600 |
| 2025/06/23 | 403.6 | 404.2 | 399.1 | 402.1 | -1.3 | -0.3% | 1,254,300 |
| 2025/06/20 | 403.6 | 408.1 | 403.4 | 403.4 | -1.8 | -0.4% | 1,621,800 |
| 2025/06/19 | 406.4 | 407 | 403.9 | 405.2 | -0.4 | -0.1% | 1,630,900 |
| 2025/06/18 | 402.6 | 405.8 | 401.8 | 405.6 | +0.5 | +0.1% | 2,612,600 |
| 2025/06/17 | 404.7 | 406.1 | 403.1 | 405.1 | +0.9 | +0.2% | 2,753,800 |
| 2025/06/16 | 402.4 | 404.7 | 401.7 | 404.2 | +2.5 | +0.6% | 836,500 |
| 2025/06/13 | 405.6 | 406.2 | 398.4 | 401.7 | -3.3 | -0.8% | 3,624,300 |
| 2025/06/12 | 403.8 | 406.4 | 402.6 | 405 | +2.4 | +0.6% | 2,331,200 |
1～
50
件表示中 / 3768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
