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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 165.5 | 165.5 | 163.2 | 164 | -2.5 | -1.5% | 404,200 |
| 2022/08/01 | 165.9 | 166.9 | 165.5 | 166.5 | +1.2 | +0.7% | 4,974,700 |
| 2022/07/29 | 164.6 | 166 | 164.1 | 165.3 | +0.1 | +0.1% | 415,200 |
| 2022/07/28 | 166.5 | 166.5 | 164.9 | 165.2 | -1 | -0.6% | 177,900 |
| 2022/07/27 | 165.6 | 166.2 | 165 | 166.2 | +0.7 | +0.4% | 171,500 |
| 2022/07/26 | 165 | 166.3 | 165 | 165.5 | +1.3 | +0.8% | 425,100 |
| 2022/07/25 | 163.1 | 165 | 163.1 | 164.2 | +0.1 | +0.1% | 492,200 |
| 2022/07/22 | 163.5 | 164.1 | 162.6 | 164.1 | +0.1 | +0.1% | 4,775,500 |
| 2022/07/21 | 163.2 | 164.3 | 162.7 | 164 | +0.5 | +0.3% | 5,315,700 |
| 2022/07/20 | 164.1 | 164.3 | 162.7 | 163.5 | +2.2 | +1.4% | 5,691,500 |
| 2022/07/19 | 160.2 | 161.6 | 160.2 | 161.3 | +2.3 | +1.4% | 5,467,100 |
| 2022/07/15 | 160.3 | 160.5 | 158.1 | 159 | -3.2 | -2% | 6,255,900 |
| 2022/07/14 | 164 | 164.5 | 162 | 162.2 | -8.3 | -4.9% | 1,977,200 |
| 2022/07/13 | 169.6 | 170.5 | 169.3 | 170.5 | +0.9 | +0.5% | 2,485,200 |
| 2022/07/12 | 171 | 171.1 | 169 | 169.6 | -1.8 | -1.1% | 720,400 |
| 2022/07/11 | 170.1 | 171.7 | 169.8 | 171.4 | +2.9 | +1.7% | 702,700 |
| 2022/07/08 | 167.7 | 169.4 | 166.8 | 168.5 | +2 | +1.2% | 592,800 |
| 2022/07/07 | 166.6 | 167.2 | 165.3 | 166.5 | +0.9 | +0.5% | 1,115,600 |
| 2022/07/06 | 169.6 | 169.8 | 165.2 | 165.6 | -5.5 | -3.2% | 1,208,400 |
| 2022/07/05 | 170.2 | 171.4 | 170.2 | 171.1 | +1.4 | +0.8% | 259,200 |
| 2022/07/04 | 169 | 169.7 | 168.6 | 169.7 | +1.2 | +0.7% | 665,700 |
| 2022/07/01 | 168.5 | 170.1 | 167.9 | 168.5 | -0.4 | -0.2% | 691,400 |
| 2022/06/30 | 169.9 | 169.9 | 168.5 | 168.9 | -1.7 | -1% | 428,200 |
| 2022/06/29 | 169.3 | 171.7 | 169.3 | 170.6 | +0.2 | +0.1% | 409,400 |
| 2022/06/28 | 169.4 | 170.5 | 169.4 | 170.4 | +1.5 | +0.9% | 363,900 |
| 2022/06/27 | 171 | 171.7 | 168.9 | 168.9 | -1 | -0.6% | 447,400 |
| 2022/06/24 | 169.8 | 170.2 | 169.2 | 169.9 | -1.5 | -0.9% | 2,184,300 |
| 2022/06/23 | 170.2 | 172 | 170.2 | 171.4 | +0.9 | +0.5% | 424,400 |
| 2022/06/22 | 171.8 | 171.8 | 170.4 | 170.5 | -0.5 | -0.3% | 239,100 |
| 2022/06/21 | 168 | 171.3 | 168 | 171 | +4 | +2.4% | 1,109,000 |
| 2022/06/20 | 167 | 168.9 | 166.4 | 167 | +0.1 | +0.1% | 774,400 |
| 2022/06/17 | 169 | 169.1 | 166.4 | 166.9 | -2.9 | -1.7% | 1,916,100 |
| 2022/06/16 | 168.9 | 170.7 | 168.6 | 169.8 | +1.6 | +1% | 576,200 |
| 2022/06/15 | 168.1 | 169.4 | 167.5 | 168.2 | +0.8 | +0.5% | 1,113,300 |
| 2022/06/14 | 166.3 | 168.4 | 166.3 | 167.4 | ±0 | ±0% | 1,092,300 |
| 2022/06/13 | 165.9 | 167.4 | 165.5 | 167.4 | -0.7 | -0.4% | 915,700 |
| 2022/06/10 | 168.1 | 169.1 | 167.9 | 168.1 | -0.6 | -0.4% | 202,600 |
| 2022/06/09 | 168.1 | 170.1 | 168.1 | 168.7 | +0.9 | +0.5% | 637,000 |
| 2022/06/08 | 169 | 169.2 | 167.4 | 167.8 | -1.3 | -0.8% | 498,600 |
| 2022/06/07 | 168.5 | 170.3 | 168.5 | 169.1 | +2 | +1.2% | 1,773,000 |
| 2022/06/06 | 167.1 | 167.5 | 166.8 | 167.1 | -0.3 | -0.2% | 221,900 |
| 2022/06/03 | 168 | 168.3 | 167.1 | 167.4 | -0.3 | -0.2% | 277,300 |
| 2022/06/02 | 167.1 | 168 | 166.9 | 167.7 | -0.3 | -0.2% | 655,300 |
| 2022/06/01 | 165.8 | 168.2 | 165.8 | 168 | +3.3 | +2% | 3,969,300 |
| 2022/05/31 | 166 | 166.4 | 164.3 | 164.7 | -1.8 | -1.1% | 450,100 |
| 2022/05/30 | 165.3 | 167.1 | 165.1 | 166.5 | +1.2 | +0.7% | 472,000 |
| 2022/05/27 | 166.8 | 166.8 | 165.1 | 165.3 | -0.1 | -0.1% | 621,600 |
| 2022/05/26 | 164.8 | 166.3 | 164.8 | 165.4 | +0.7 | +0.4% | 225,100 |
| 2022/05/25 | 163.9 | 165.6 | 163.9 | 164.7 | -0.1 | -0.1% | 258,500 |
| 2022/05/24 | 165.9 | 166.6 | 164.6 | 164.8 | +0.3 | +0.2% | 390,000 |
751～
800
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
