345.8
-31 (-8.23%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 218.6 | 219.1 | 217.4 | 219 | +0.9 | +0.4% | 605,200 |
| 2023/06/01 | 213.6 | 218.5 | 213 | 218.1 | +3.8 | +1.8% | 1,897,600 |
| 2023/05/31 | 214 | 216.1 | 213.9 | 214.3 | ±0 | ±0% | 1,028,900 |
| 2023/05/30 | 215.1 | 215.6 | 213.8 | 214.3 | -0.3 | -0.1% | 728,100 |
| 2023/05/29 | 214.4 | 215.2 | 213.6 | 214.6 | +2.9 | +1.4% | 1,070,700 |
| 2023/05/26 | 213.2 | 213.2 | 211.3 | 211.7 | -2.3 | -1.1% | 1,313,000 |
| 2023/05/25 | 215.2 | 215.2 | 213.1 | 214 | -2.7 | -1.2% | 1,194,000 |
| 2023/05/24 | 214.7 | 216.8 | 214.7 | 216.7 | +2.8 | +1.3% | 3,136,000 |
| 2023/05/23 | 215.7 | 216.8 | 213.4 | 213.9 | -1.1 | -0.5% | 6,479,500 |
| 2023/05/22 | 216.1 | 217.6 | 215 | 215 | -0.7 | -0.3% | 2,014,400 |
| 2023/05/19 | 219.2 | 219.2 | 215.7 | 215.7 | -3.1 | -1.4% | 892,500 |
| 2023/05/18 | 219.7 | 220.5 | 218.4 | 218.8 | +1.2 | +0.6% | 4,216,600 |
| 2023/05/17 | 214.2 | 217.8 | 214.1 | 217.6 | +3.1 | +1.4% | 5,551,900 |
| 2023/05/16 | 214.3 | 215.1 | 213 | 214.5 | +1.6 | +0.8% | 2,195,100 |
| 2023/05/15 | 211.2 | 212.9 | 211 | 212.9 | +2.9 | +1.4% | 1,344,200 |
| 2023/05/12 | 209.6 | 210.3 | 208.9 | 210 | -0.5 | -0.2% | 991,700 |
| 2023/05/11 | 208.5 | 210.6 | 208.3 | 210.5 | +1.2 | +0.6% | 1,336,800 |
| 2023/05/10 | 210 | 211 | 209.1 | 209.3 | +0.3 | +0.1% | 1,088,100 |
| 2023/05/09 | 207.3 | 209.2 | 205.4 | 209 | +2.8 | +1.4% | 1,233,400 |
| 2023/05/08 | 207.4 | 208.2 | 205.8 | 206.2 | -1.8 | -0.9% | 1,183,700 |
| 2023/05/02 | 209.3 | 209.4 | 206.9 | 208 | -1.4 | -0.7% | 1,166,100 |
| 2023/05/01 | 208.4 | 209.9 | 207.7 | 209.4 | -10.6 | -4.8% | 1,937,900 |
| 2023/04/28 | 209.2 | 220 | 202.6 | 220 | +12.9 | +6.2% | 5,686,800 |
| 2023/04/27 | 205.6 | 207.4 | 204.7 | 207.1 | +2.5 | +1.2% | 1,412,800 |
| 2023/04/26 | 205.3 | 205.7 | 203.7 | 204.6 | -4.5 | -2.2% | 1,600,000 |
| 2023/04/25 | 207.8 | 209.6 | 207.8 | 209.1 | +2.1 | +1% | 1,553,900 |
| 2023/04/24 | 209.7 | 209.7 | 207 | 207 | -1.6 | -0.8% | 1,060,600 |
| 2023/04/21 | 210.5 | 211 | 208.6 | 208.6 | -3.8 | -1.8% | 760,900 |
| 2023/04/20 | 211.3 | 214 | 210.6 | 212.4 | +0.9 | +0.4% | 2,327,300 |
| 2023/04/19 | 209.9 | 211.8 | 209.2 | 211.5 | +1.6 | +0.8% | 2,901,900 |
| 2023/04/18 | 208.4 | 210.8 | 208.4 | 209.9 | +3.1 | +1.5% | 2,837,000 |
| 2023/04/17 | 204.9 | 207 | 204.6 | 206.8 | +3.6 | +1.8% | 2,064,300 |
| 2023/04/14 | 204.3 | 204.3 | 202.5 | 203.2 | +0.7 | +0.3% | 1,263,600 |
| 2023/04/13 | 202.1 | 203 | 201.5 | 202.5 | -1.1 | -0.5% | 699,200 |
| 2023/04/12 | 203.7 | 204.3 | 202.8 | 203.6 | +0.7 | +0.3% | 1,109,900 |
| 2023/04/11 | 203.7 | 204 | 201.1 | 202.9 | +0.4 | +0.2% | 992,300 |
| 2023/04/10 | 203 | 204.1 | 202.4 | 202.5 | +1.1 | +0.5% | 751,300 |
| 2023/04/07 | 200.7 | 202.8 | 200.6 | 201.4 | +2.3 | +1.2% | 697,400 |
| 2023/04/06 | 199.9 | 200.5 | 198.8 | 199.1 | -2.9 | -1.4% | 983,700 |
| 2023/04/05 | 202 | 202.9 | 200.6 | 202 | -2.9 | -1.4% | 1,702,600 |
| 2023/04/04 | 203.6 | 205.2 | 202.7 | 204.9 | +1.3 | +0.6% | 2,643,900 |
| 2023/04/03 | 200.9 | 204.2 | 200.4 | 203.6 | +3.6 | +1.8% | 7,129,900 |
| 2023/03/31 | 200 | 201.7 | 198.7 | 200 | +2.5 | +1.3% | 10,411,100 |
| 2023/03/30 | 198 | 199.1 | 196.5 | 197.5 | +1.1 | +0.6% | 8,916,600 |
| 2023/03/29 | 194.4 | 196.6 | 194.4 | 196.4 | +1.4 | +0.7% | 8,259,100 |
| 2023/03/28 | 194.6 | 197.2 | 193.7 | 195 | +3.8 | +2% | 10,196,400 |
| 2023/03/27 | 194 | 194.1 | 190 | 191.2 | -1.4 | -0.7% | 1,538,500 |
| 2023/03/24 | 192.2 | 193.2 | 191.3 | 192.6 | -1.1 | -0.6% | 1,635,900 |
| 2023/03/23 | 191.8 | 194.6 | 191.6 | 193.7 | -2.1 | -1.1% | 675,500 |
| 2023/03/22 | 198.1 | 199 | 195.8 | 195.8 | +4.5 | +2.4% | 2,934,600 |
451～
500
件表示中 / 3673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
