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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/07 | 160 | 163.3 | 159.6 | 162.5 | +3.8 | +2.4% | 4,384,400 |
| 2022/01/06 | 158.4 | 160 | 157.7 | 158.7 | +0.1 | +0.1% | 3,050,900 |
| 2022/01/05 | 156.8 | 159 | 156.8 | 158.6 | +2.9 | +1.9% | 4,155,100 |
| 2022/01/04 | 153.2 | 156 | 153.2 | 155.7 | +3.4 | +2.2% | 3,431,500 |
| 2021/12/30 | 152.3 | 152.7 | 151.8 | 152.3 | ±0 | ±0% | 568,900 |
| 2021/12/29 | 151.6 | 152.9 | 151.6 | 152.3 | +0.4 | +0.3% | 769,800 |
| 2021/12/28 | 151.1 | 151.9 | 150.9 | 151.9 | +1.1 | +0.7% | 752,500 |
| 2021/12/27 | 150.3 | 151.1 | 150.3 | 150.8 | +0.2 | +0.1% | 1,187,600 |
| 2021/12/24 | 151 | 151.7 | 150.6 | 150.6 | -0.7 | -0.5% | 712,600 |
| 2021/12/23 | 150.6 | 151.3 | 150.5 | 151.3 | +1 | +0.7% | 809,500 |
| 2021/12/22 | 150.6 | 150.9 | 150.1 | 150.3 | +0.1 | +0.1% | 799,800 |
| 2021/12/21 | 149.1 | 151 | 149.1 | 150.2 | +1.6 | +1.1% | 1,563,300 |
851～
900
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
