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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 163.5 | 165.3 | 163.5 | 164.5 | +1.3 | +0.8% | 295,100 |
| 2022/05/20 | 162.8 | 163.5 | 162 | 163.2 | +0.1 | +0.1% | 384,700 |
| 2022/05/19 | 160.7 | 163.1 | 160.7 | 163.1 | -1.9 | -1.2% | 423,000 |
| 2022/05/18 | 163.4 | 165 | 162.9 | 165 | +2.8 | +1.7% | 415,100 |
| 2022/05/17 | 165.2 | 165.2 | 162.2 | 162.2 | -2.5 | -1.5% | 1,015,700 |
| 2022/05/16 | 167.7 | 167.7 | 164.2 | 164.7 | -1 | -0.6% | 749,200 |
| 2022/05/13 | 165.1 | 165.7 | 163.8 | 165.7 | +0.5 | +0.3% | 4,789,800 |
| 2022/05/12 | 165.9 | 167.2 | 165.1 | 165.2 | -0.6 | -0.4% | 1,391,200 |
| 2022/05/11 | 168.9 | 168.9 | 165.8 | 165.8 | -4.5 | -2.6% | 718,100 |
| 2022/05/10 | 170.7 | 171.2 | 169.1 | 170.3 | -1.1 | -0.6% | 738,900 |
| 2022/05/09 | 173.2 | 173.6 | 171.4 | 171.4 | -2.6 | -1.5% | 596,900 |
| 2022/05/06 | 171.1 | 174 | 171.1 | 174 | +4.6 | +2.7% | 937,500 |
| 2022/05/02 | 168.1 | 169.9 | 168.1 | 169.4 | -1.1 | -0.6% | 579,600 |
| 2022/04/28 | 166.5 | 170.5 | 166.2 | 170.5 | +4.3 | +2.6% | 742,700 |
| 2022/04/27 | 165.5 | 166.9 | 165.5 | 166.2 | -2.1 | -1.2% | 977,300 |
| 2022/04/26 | 169.5 | 169.8 | 168.1 | 168.3 | -1 | -0.6% | 674,500 |
| 2022/04/25 | 168 | 169.9 | 168 | 169.3 | -2.5 | -1.5% | 902,300 |
| 2022/04/22 | 172 | 172.9 | 171 | 171.8 | -1.4 | -0.8% | 4,832,200 |
| 2022/04/21 | 173.4 | 174.9 | 172.9 | 173.2 | +0.2 | +0.1% | 5,456,800 |
| 2022/04/20 | 171.7 | 173.3 | 171 | 173 | +2.8 | +1.6% | 616,500 |
| 2022/04/19 | 170.7 | 171.1 | 169.3 | 170.2 | +0.7 | +0.4% | 303,400 |
| 2022/04/18 | 168.2 | 169.5 | 167.6 | 169.5 | +0.2 | +0.1% | 630,400 |
| 2022/04/15 | 167.7 | 169.6 | 167.7 | 169.3 | +0.9 | +0.5% | 1,002,000 |
| 2022/04/14 | 167.4 | 168.6 | 167.4 | 168.4 | +0.8 | +0.5% | 595,700 |
| 2022/04/13 | 168.1 | 168.6 | 166.3 | 167.6 | -1.6 | -0.9% | 854,000 |
| 2022/04/12 | 168.8 | 170.5 | 168 | 169.2 | +0.5 | +0.3% | 1,485,800 |
| 2022/04/11 | 165.7 | 169 | 165.7 | 168.7 | +3.2 | +1.9% | 1,471,000 |
| 2022/04/08 | 166.8 | 167 | 164.9 | 165.5 | -0.8 | -0.5% | 1,355,100 |
| 2022/04/07 | 166.8 | 166.8 | 164.8 | 166.3 | -1.5 | -0.9% | 907,500 |
| 2022/04/06 | 168.4 | 169.3 | 167.5 | 167.8 | -0.2 | -0.1% | 6,229,900 |
| 2022/04/05 | 170.9 | 170.9 | 167.6 | 168 | -2.3 | -1.4% | 6,725,500 |
| 2022/04/04 | 169.7 | 170.8 | 169.1 | 170.3 | +0.4 | +0.2% | 5,794,600 |
| 2022/04/01 | 167.5 | 170.9 | 167.4 | 169.9 | +0.9 | +0.5% | 1,090,000 |
| 2022/03/31 | 170.6 | 171.8 | 169 | 169 | -3.5 | -2% | 2,210,300 |
| 2022/03/30 | 173.5 | 174.5 | 171.4 | 172.5 | -1.2 | -0.7% | 1,782,700 |
| 2022/03/29 | 173.5 | 174.1 | 172.7 | 173.7 | -0.1 | -0.1% | 2,241,100 |
| 2022/03/28 | 175.4 | 175.8 | 172.4 | 173.8 | -0.2 | -0.1% | 989,700 |
| 2022/03/25 | 175.5 | 175.5 | 173.7 | 174 | -1.2 | -0.7% | 1,536,900 |
| 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 |
801～
850
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
