351
+6.5 (+1.89%)
株価：2025/04/17 14:44
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 173.1 | 175.2 | 173.1 | 175.2 | -1 | -0.6% | 870,000 |
| 2022/03/23 | 176.8 | 178.2 | 175.6 | 176.2 | +2 | +1.1% | 2,088,300 |
| 2022/03/22 | 170.1 | 174.9 | 170.1 | 174.2 | +5.4 | +3.2% | 1,297,000 |
| 2022/03/18 | 168.3 | 169 | 167.8 | 168.8 | -0.3 | -0.2% | 715,200 |
| 2022/03/17 | 169.1 | 169.6 | 167.5 | 169.1 | +3.7 | +2.2% | 6,667,000 |
| 2022/03/16 | 165.1 | 165.9 | 164.6 | 165.4 | +0.4 | +0.2% | 5,511,900 |
| 2022/03/15 | 164.3 | 165.8 | 163.7 | 165 | +1.7 | +1% | 2,551,600 |
| 2022/03/14 | 161.8 | 164.5 | 161.5 | 163.3 | +3.4 | +2.1% | 614,200 |
| 2022/03/11 | 158.7 | 160.4 | 157.6 | 159.9 | +0.9 | +0.6% | 1,063,700 |
| 2022/03/10 | 158 | 159.3 | 156.4 | 159 | +6 | +3.9% | 2,074,500 |
| 2022/03/09 | 151.4 | 155.1 | 150.7 | 153 | +2.1 | +1.4% | 964,300 |
| 2022/03/08 | 154.4 | 154.8 | 150.9 | 150.9 | -6.3 | -4% | 1,930,200 |
| 2022/03/07 | 158.2 | 158.3 | 155.8 | 157.2 | -3.4 | -2.1% | 2,284,500 |
| 2022/03/04 | 162.2 | 162.9 | 160.3 | 160.6 | -2.3 | -1.4% | 1,009,700 |
| 2022/03/03 | 161.4 | 163.8 | 161.4 | 162.9 | +4.6 | +2.9% | 1,162,500 |
| 2022/03/02 | 160.3 | 160.3 | 158.1 | 158.3 | -4 | -2.5% | 7,225,500 |
| 2022/03/01 | 164.8 | 165.3 | 162.3 | 162.3 | -2.1 | -1.3% | 1,343,300 |
| 2022/02/28 | 161.7 | 164.5 | 161.7 | 164.4 | +1.2 | +0.7% | 2,067,900 |
| 2022/02/25 | 165.3 | 165.5 | 163.2 | 163.2 | -4.1 | -2.5% | 1,384,000 |
| 2022/02/24 | 168.9 | 169.5 | 166.1 | 167.3 | -0.8 | -0.5% | 2,171,200 |
| 2022/02/22 | 168 | 168.6 | 166.8 | 168.1 | -2.3 | -1.3% | 2,768,900 |
| 2022/02/21 | 167.2 | 170.5 | 167.2 | 170.4 | +1.2 | +0.7% | 6,687,900 |
| 2022/02/18 | 169.9 | 170.5 | 168.7 | 169.2 | -2.6 | -1.5% | 7,274,600 |
| 2022/02/17 | 172.9 | 173.4 | 171.4 | 171.8 | -1.6 | -0.9% | 1,889,400 |
| 2022/02/16 | 172.8 | 173.8 | 171.9 | 173.4 | +3 | +1.8% | 5,616,800 |
| 2022/02/15 | 173.2 | 174.2 | 170.1 | 170.4 | -3.2 | -1.8% | 1,714,100 |
| 2022/02/14 | 170 | 174.2 | 169.9 | 173.6 | +0.2 | +0.1% | 3,581,500 |
| 2022/02/10 | 174.4 | 176 | 171.6 | 173.4 | -0.8 | -0.5% | 7,915,200 |
| 2022/02/09 | 175.7 | 177.5 | 173.1 | 174.2 | -0.7 | -0.4% | 6,062,400 |
| 2022/02/08 | 173.3 | 175.5 | 173 | 174.9 | +2.4 | +1.4% | 8,951,300 |
| 2022/02/07 | 169 | 172.7 | 168.5 | 172.5 | +4 | +2.4% | 7,595,300 |
| 2022/02/04 | 167.2 | 168.7 | 167.2 | 168.5 | +2.1 | +1.3% | 5,389,000 |
| 2022/02/03 | 166 | 167.2 | 165.5 | 166.4 | -0.9 | -0.5% | 5,904,700 |
| 2022/02/02 | 164.3 | 167.3 | 164.3 | 167.3 | +4.2 | +2.6% | 5,491,700 |
| 2022/02/01 | 162 | 164 | 161.7 | 163.1 | +0.4 | +0.2% | 991,400 |
| 2022/01/31 | 164.4 | 164.5 | 161.4 | 162.7 | -1.8 | -1.1% | 2,400,700 |
| 2022/01/28 | 162.8 | 164.6 | 162.2 | 164.5 | +3.1 | +1.9% | 1,603,300 |
| 2022/01/27 | 162.9 | 164.4 | 160.1 | 161.4 | -0.4 | -0.2% | 3,154,400 |
| 2022/01/26 | 161.5 | 163.3 | 161.3 | 161.8 | +0.8 | +0.5% | 2,012,000 |
| 2022/01/25 | 162.1 | 162.1 | 159.4 | 161 | -2 | -1.2% | 1,419,900 |
| 2022/01/24 | 159.8 | 163.5 | 159.3 | 163 | +2.6 | +1.6% | 6,557,700 |
| 2022/01/21 | 160 | 160.6 | 157.4 | 160.4 | -1 | -0.6% | 2,130,700 |
| 2022/01/20 | 160.7 | 163.6 | 160.7 | 161.4 | -1.1 | -0.7% | 3,772,000 |
| 2022/01/19 | 162.9 | 165.2 | 161.8 | 162.5 | -3.3 | -2% | 10,408,600 |
| 2022/01/18 | 168.7 | 170.7 | 163.9 | 165.8 | -2.1 | -1.3% | 6,426,300 |
| 2022/01/17 | 167.6 | 170.1 | 167.2 | 167.9 | +0.4 | +0.2% | 5,250,800 |
| 2022/01/14 | 167.9 | 167.9 | 166.1 | 167.5 | -1.2 | -0.7% | 3,702,400 |
| 2022/01/13 | 166.3 | 169 | 166.1 | 168.7 | +2.1 | +1.3% | 10,405,700 |
| 2022/01/12 | 166 | 167.4 | 165.2 | 166.6 | +0.4 | +0.2% | 3,134,800 |
| 2022/01/11 | 163.9 | 166.2 | 162.2 | 166.2 | +3.7 | +2.3% | 6,222,900 |
751～
800
件表示中 / 3681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
