454.3
-0.2 (-0.04%)
株価：2025/08/25 10:39
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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 211.1 | 214.1 | 207.3 | 210.9 | -8.1 | -3.7% | 35,449,600 |
| 2023/03/10 | 229 | 229 | 218.6 | 219 | -10.8 | -4.7% | 11,284,800 |
| 2023/03/09 | 227.5 | 231 | 226.8 | 229.8 | +3.2 | +1.4% | 7,887,000 |
| 2023/03/08 | 226.7 | 227.7 | 225.7 | 226.6 | +0.1 | ±0% | 6,484,700 |
| 2023/03/07 | 224 | 226.7 | 224 | 226.5 | +3.2 | +1.4% | 7,428,400 |
| 2023/03/06 | 222.7 | 224.6 | 222.7 | 223.3 | +1.9 | +0.9% | 1,060,100 |
| 2023/03/03 | 220.5 | 222 | 220 | 221.4 | +1.8 | +0.8% | 1,357,600 |
| 2023/03/02 | 221.2 | 222.8 | 218.8 | 219.6 | -1.5 | -0.7% | 1,515,400 |
| 2023/03/01 | 221.2 | 221.4 | 219.4 | 221.1 | -0.3 | -0.1% | 1,191,000 |
| 2023/02/28 | 222.5 | 223.3 | 221 | 221.4 | +0.5 | +0.2% | 1,099,700 |
| 2023/02/27 | 220.4 | 222.2 | 220.4 | 220.9 | +1.9 | +0.9% | 783,800 |
| 2023/02/24 | 221.7 | 223.3 | 217.6 | 219 | -2.7 | -1.2% | 6,174,600 |
| 2023/02/22 | 222.7 | 223.1 | 220.3 | 221.7 | -1.1 | -0.5% | 14,772,400 |
| 2023/02/21 | 224.8 | 224.8 | 222.5 | 222.8 | -1.7 | -0.8% | 2,718,900 |
| 2023/02/20 | 221.9 | 224.6 | 221.9 | 224.5 | +2.6 | +1.2% | 4,186,200 |
| 2023/02/17 | 221.2 | 222.7 | 220.9 | 221.9 | +0.7 | +0.3% | 1,098,400 |
| 2023/02/16 | 223.3 | 223.3 | 220.6 | 221.2 | -1.4 | -0.6% | 1,224,200 |
| 2023/02/15 | 221.4 | 223.3 | 220.7 | 222.6 | +2.7 | +1.2% | 5,097,300 |
| 2023/02/14 | 220.3 | 221.4 | 219.3 | 219.9 | +0.9 | +0.4% | 1,201,900 |
| 2023/02/13 | 218.3 | 222 | 217.4 | 219 | +2.4 | +1.1% | 2,988,400 |
| 2023/02/10 | 215.9 | 219.1 | 215.9 | 216.6 | +1.7 | +0.8% | 1,968,800 |
| 2023/02/09 | 213.7 | 216.5 | 213.7 | 214.9 | -0.4 | -0.2% | 1,024,000 |
| 2023/02/08 | 213.5 | 215.5 | 212.6 | 215.3 | +1.8 | +0.8% | 4,808,500 |
| 2023/02/07 | 209.9 | 214.5 | 208.3 | 213.5 | +5.7 | +2.7% | 3,485,500 |
| 2023/02/06 | 210.9 | 211.2 | 204.7 | 207.8 | -3.4 | -1.6% | 4,415,300 |
| 2023/02/03 | 209.6 | 213.1 | 208.4 | 211.2 | +0.2 | +0.1% | 2,059,700 |
| 2023/02/02 | 213.4 | 213.4 | 209.8 | 211 | -3.1 | -1.4% | 2,177,500 |
| 2023/02/01 | 215.2 | 217.2 | 213.4 | 214.1 | +0.5 | +0.2% | 1,573,000 |
| 2023/01/31 | 219.8 | 219.8 | 213.6 | 213.6 | -5.5 | -2.5% | 2,371,400 |
| 2023/01/30 | 218.9 | 219.7 | 216.2 | 219.1 | +0.5 | +0.2% | 2,632,600 |
| 2023/01/27 | 214.8 | 219.2 | 213.7 | 218.6 | +4.7 | +2.2% | 3,507,900 |
| 2023/01/26 | 215.1 | 215.4 | 212.2 | 213.9 | -0.5 | -0.2% | 655,100 |
| 2023/01/25 | 214.5 | 215.3 | 213.1 | 214.4 | -1.1 | -0.5% | 1,298,700 |
| 2023/01/24 | 211.8 | 215.5 | 211 | 215.5 | +4.5 | +2.1% | 2,506,900 |
| 2023/01/23 | 210.3 | 212.9 | 208.6 | 211 | +1.6 | +0.8% | 2,107,300 |
| 2023/01/20 | 206.7 | 210.3 | 206 | 209.4 | +2.2 | +1.1% | 2,351,300 |
| 2023/01/19 | 211.7 | 213.6 | 207 | 207.2 | -3.9 | -1.8% | 10,553,900 |
| 2023/01/18 | 211.9 | 212.4 | 202.3 | 211.1 | -1.3 | -0.6% | 5,244,000 |
| 2023/01/17 | 212.1 | 214.9 | 209.4 | 212.4 | -2.1 | -1% | 14,835,700 |
| 2023/01/16 | 222 | 222.4 | 212.7 | 214.5 | -3.9 | -1.8% | 3,867,200 |
| 2023/01/13 | 213.7 | 222.3 | 212.9 | 218.4 | +6 | +2.8% | 7,651,900 |
| 2023/01/12 | 204 | 213.4 | 204 | 212.4 | +8.6 | +4.2% | 3,140,900 |
| 2023/01/11 | 202.5 | 204 | 202.2 | 203.8 | +2.2 | +1.1% | 416,200 |
| 2023/01/10 | 201.4 | 203.2 | 200 | 201.6 | -1.4 | -0.7% | 1,049,400 |
| 2023/01/06 | 204.6 | 206 | 202.2 | 203 | -1 | -0.5% | 4,559,600 |
| 2023/01/05 | 210 | 210 | 203.2 | 204 | -3.8 | -1.8% | 2,275,000 |
| 2023/01/04 | 203.1 | 208.3 | 202.4 | 207.8 | +5.1 | +2.5% | 2,367,600 |
| 2022/12/30 | 200.3 | 203.5 | 199.2 | 202.7 | -0.4 | -0.2% | 1,566,600 |
| 2022/12/29 | 205.3 | 209.9 | 202 | 203.1 | -5.3 | -2.5% | 10,206,400 |
| 2022/12/28 | 205.7 | 211.2 | 205.4 | 208.4 | +3.8 | +1.9% | 19,421,000 |
601～
650
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
