454
-0.5 (-0.11%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 205.7 | 211.2 | 205.4 | 208.4 | +3.8 | +1.9% | 19,421,000 |
| 2022/12/27 | 202.6 | 204.8 | 201.3 | 204.6 | +3.3 | +1.6% | 21,275,800 |
| 2022/12/26 | 201 | 202.6 | 199.9 | 201.3 | -2.2 | -1.1% | 25,840,000 |
| 2022/12/23 | 199.9 | 203.5 | 199.2 | 203.5 | +4.5 | +2.3% | 4,736,800 |
| 2022/12/22 | 197.7 | 199 | 194.7 | 199 | +3.5 | +1.8% | 3,733,700 |
| 2022/12/21 | 197.9 | 203.4 | 195.2 | 195.5 | +4.6 | +2.4% | 9,075,700 |
| 2022/12/20 | 182.5 | 199.7 | 182.3 | 190.9 | +9.3 | +5.1% | 4,312,500 |
| 2022/12/19 | 180.1 | 183 | 180.1 | 181.6 | +1.7 | +0.9% | 913,100 |
| 2022/12/16 | 180.1 | 182.3 | 179.6 | 179.9 | -0.2 | -0.1% | 572,700 |
| 2022/12/15 | 178.7 | 180.3 | 178.7 | 180.1 | +1.4 | +0.8% | 576,100 |
| 2022/12/14 | 178.6 | 179 | 178.3 | 178.7 | -0.6 | -0.3% | 248,900 |
| 2022/12/13 | 179.5 | 180.3 | 178.8 | 179.3 | +0.7 | +0.4% | 208,300 |
| 2022/12/12 | 178.6 | 179.3 | 178.3 | 178.6 | -0.2 | -0.1% | 424,600 |
| 2022/12/09 | 177.8 | 179.4 | 177.7 | 178.8 | +1 | +0.6% | 168,900 |
| 2022/12/08 | 177.1 | 178.4 | 175.5 | 177.8 | -1.8 | -1% | 446,600 |
| 2022/12/07 | 176.2 | 179.6 | 176.2 | 179.6 | +3 | +1.7% | 627,200 |
| 2022/12/06 | 175.7 | 177.1 | 175.2 | 176.6 | +1.7 | +1% | 11,733,400 |
| 2022/12/05 | 175.7 | 175.9 | 174.1 | 174.9 | -1.8 | -1% | 793,200 |
| 2022/12/02 | 177.3 | 177.8 | 175.6 | 176.7 | -2.3 | -1.3% | 711,100 |
| 2022/12/01 | 181.9 | 182.6 | 178.6 | 179 | -2.2 | -1.2% | 795,700 |
| 2022/11/30 | 181.7 | 182.7 | 180.8 | 181.2 | -1.5 | -0.8% | 492,400 |
| 2022/11/29 | 181.6 | 182.8 | 180.2 | 182.7 | +1.1 | +0.6% | 907,600 |
| 2022/11/28 | 185 | 185.2 | 180.4 | 181.6 | -1.5 | -0.8% | 3,024,900 |
| 2022/11/25 | 181 | 183.4 | 180.5 | 183.1 | +1.6 | +0.9% | 2,597,700 |
| 2022/11/24 | 177.9 | 182.5 | 177.9 | 181.5 | +4.3 | +2.4% | 4,154,900 |
| 2022/11/22 | 174.2 | 177.5 | 174.2 | 177.2 | +3.4 | +2% | 834,700 |
| 2022/11/21 | 173.3 | 174.2 | 173.2 | 173.8 | +1.1 | +0.6% | 177,800 |
| 2022/11/18 | 172.9 | 174.8 | 172.7 | 172.7 | ±0 | ±0% | 346,300 |
| 2022/11/17 | 170.9 | 172.7 | 170.9 | 172.7 | +0.9 | +0.5% | 208,600 |
| 2022/11/16 | 171.2 | 171.8 | 170.1 | 171.8 | +0.3 | +0.2% | 93,800 |
| 2022/11/15 | 169.9 | 171.7 | 169.7 | 171.5 | +1.8 | +1.1% | 276,700 |
| 2022/11/14 | 169.1 | 169.7 | 167.9 | 169.7 | -1 | -0.6% | 347,500 |
| 2022/11/11 | 172 | 172.2 | 169.7 | 170.7 | +0.1 | +0.1% | 2,766,600 |
| 2022/11/10 | 169.3 | 171 | 169.3 | 170.6 | +0.5 | +0.3% | 129,300 |
| 2022/11/09 | 169.8 | 170.4 | 169.6 | 170.1 | +0.5 | +0.3% | 328,000 |
| 2022/11/08 | 169.4 | 170.4 | 168.7 | 169.6 | +0.6 | +0.4% | 4,170,200 |
| 2022/11/07 | 169.7 | 169.9 | 168.6 | 169 | +0.1 | +0.1% | 6,191,000 |
| 2022/11/04 | 168 | 170 | 168 | 168.9 | +0.1 | +0.1% | 3,312,900 |
| 2022/11/02 | 167.8 | 169.3 | 167.8 | 168.8 | +0.8 | +0.5% | 3,101,200 |
| 2022/11/01 | 168.4 | 169 | 167.6 | 168 | +0.6 | +0.4% | 162,100 |
| 2022/10/31 | 166.6 | 167.8 | 166.6 | 167.4 | +1.6 | +1% | 138,300 |
| 2022/10/28 | 165.6 | 167.2 | 165.6 | 165.8 | -0.3 | -0.2% | 462,100 |
| 2022/10/27 | 170.2 | 170.4 | 165.8 | 166.1 | -4.7 | -2.8% | 474,300 |
| 2022/10/26 | 170.8 | 172.2 | 170.7 | 170.8 | +0.3 | +0.2% | 389,100 |
| 2022/10/25 | 169.8 | 171.3 | 169.8 | 170.5 | +1.4 | +0.8% | 739,400 |
| 2022/10/24 | 169.3 | 169.7 | 168.5 | 169.1 | +1.6 | +1% | 289,100 |
| 2022/10/21 | 167.4 | 168.2 | 166.7 | 167.5 | -0.1 | -0.1% | 221,600 |
| 2022/10/20 | 167.1 | 168.3 | 166.5 | 167.6 | +0.9 | +0.5% | 3,485,900 |
| 2022/10/19 | 166.6 | 167 | 166.1 | 166.7 | +0.4 | +0.2% | 3,376,700 |
| 2022/10/18 | 167 | 167.2 | 166.1 | 166.3 | +0.8 | +0.5% | 3,466,500 |
651～
700
件表示中 / 3769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
