454.5
+6.3 (+1.41%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 384.9 | 385.4 | 376.7 | 378.2 | -6 | -1.6% | 2,494,900 |
| 2025/01/10 | 392.3 | 392.3 | 383.2 | 384.2 | -6.6 | -1.7% | 1,393,800 |
| 2025/01/09 | 392.4 | 394.3 | 389.8 | 390.8 | -3 | -0.8% | 1,064,600 |
| 2025/01/08 | 392.1 | 396.9 | 391.7 | 393.8 | +2 | +0.5% | 3,416,000 |
| 2025/01/07 | 386.1 | 394 | 384.5 | 391.8 | +8.5 | +2.2% | 3,604,300 |
| 2025/01/06 | 384.8 | 386.2 | 379.2 | 383.3 | +1.3 | +0.3% | 4,214,400 |
| 2024/12/30 | 383.2 | 387.1 | 380.7 | 382 | +1.1 | +0.3% | 1,626,600 |
| 2024/12/27 | 378.2 | 382.4 | 378.2 | 380.9 | +3.7 | +1% | 1,807,400 |
| 2024/12/26 | 376.6 | 377.7 | 374.7 | 377.2 | +2 | +0.5% | 2,719,900 |
| 2024/12/25 | 377.8 | 377.9 | 373.4 | 375.2 | -3.2 | -0.8% | 1,358,300 |
| 2024/12/24 | 378 | 379.2 | 376.8 | 378.4 | +3.2 | +0.9% | 1,158,400 |
| 2024/12/23 | 369.7 | 375.6 | 369.4 | 375.2 | +4 | +1.1% | 2,369,800 |
| 2024/12/20 | 377.5 | 377.5 | 369.6 | 371.2 | -8.6 | -2.3% | 1,483,400 |
| 2024/12/19 | 371.2 | 381.9 | 370.6 | 379.8 | +4.4 | +1.2% | 2,427,400 |
| 2024/12/18 | 374 | 379.9 | 373.9 | 375.4 | -1.3 | -0.3% | 1,469,700 |
| 2024/12/17 | 383.3 | 385.4 | 376.7 | 376.7 | -6.3 | -1.6% | 2,802,500 |
| 2024/12/16 | 385.4 | 387.2 | 381.3 | 383 | -1.3 | -0.3% | 3,381,000 |
| 2024/12/13 | 386 | 387 | 381.9 | 384.3 | -1.9 | -0.5% | 1,987,700 |
| 2024/12/12 | 388 | 389.3 | 386.2 | 386.2 | +1.1 | +0.3% | 1,885,000 |
| 2024/12/11 | 382.3 | 385.3 | 381.6 | 385.1 | +3.9 | +1% | 1,579,500 |
| 2024/12/10 | 384.6 | 385.2 | 381.1 | 381.2 | -0.9 | -0.2% | 4,028,800 |
| 2024/12/09 | 382 | 383.6 | 376 | 382.1 | +1.1 | +0.3% | 2,039,700 |
| 2024/12/06 | 381 | 382.4 | 378.5 | 381 | -1.3 | -0.3% | 934,800 |
| 2024/12/05 | 384.4 | 384.9 | 378.8 | 382.3 | +1.3 | +0.3% | 3,587,000 |
| 2024/12/04 | 390.4 | 391.4 | 380.8 | 381 | -8.2 | -2.1% | 2,731,800 |
| 2024/12/03 | 388.1 | 390.8 | 387 | 389.2 | +3.6 | +0.9% | 2,295,500 |
| 2024/12/02 | 378.1 | 385.7 | 378 | 385.6 | +10 | +2.7% | 3,638,900 |
| 2024/11/29 | 371.4 | 376.1 | 369.6 | 375.6 | +5.4 | +1.5% | 20,758,900 |
| 2024/11/28 | 363.5 | 372.5 | 363.3 | 370.2 | +2 | +0.5% | 980,400 |
| 2024/11/27 | 370.6 | 373.6 | 366.1 | 368.2 | -4.1 | -1.1% | 2,483,900 |
| 2024/11/26 | 376.6 | 379.5 | 369.6 | 372.3 | -7.6 | -2% | 2,410,900 |
| 2024/11/25 | 381.4 | 383.7 | 379.2 | 379.9 | +1 | +0.3% | 3,878,300 |
| 2024/11/22 | 375.5 | 379.2 | 375 | 378.9 | +3.7 | +1% | 1,458,500 |
| 2024/11/21 | 373.9 | 377.9 | 373.9 | 375.2 | ±0 | ±0% | 1,505,800 |
| 2024/11/20 | 377.2 | 378.9 | 374 | 375.2 | -4.4 | -1.2% | 766,700 |
| 2024/11/19 | 372.6 | 379.6 | 372.6 | 379.6 | +7.7 | +2.1% | 2,663,700 |
| 2024/11/18 | 376.1 | 377.4 | 371.4 | 371.9 | -4.3 | -1.1% | 2,966,700 |
| 2024/11/15 | 375.3 | 378.4 | 371.8 | 376.2 | +6.5 | +1.8% | 4,545,800 |
| 2024/11/14 | 367.7 | 372.6 | 367 | 369.7 | +3.1 | +0.8% | 2,232,800 |
| 2024/11/13 | 369.9 | 370.6 | 364.3 | 366.6 | +0.1 | ±0% | 2,090,800 |
| 2024/11/12 | 369 | 372.7 | 366.5 | 366.5 | +3.2 | +0.9% | 21,751,200 |
| 2024/11/11 | 364 | 367.5 | 360.1 | 363.3 | +1.9 | +0.5% | 2,676,400 |
| 2024/11/08 | 364.9 | 365.7 | 360.4 | 361.4 | ±0 | ±0% | 3,184,100 |
| 2024/11/07 | 368.3 | 372.5 | 358.3 | 361.4 | +11.6 | +3.3% | 6,107,300 |
| 2024/11/06 | 339.2 | 353.7 | 338.2 | 349.8 | +15.3 | +4.6% | 4,338,000 |
| 2024/11/05 | 337.7 | 337.7 | 333.6 | 334.5 | -0.7 | -0.2% | 967,600 |
| 2024/11/01 | 332.5 | 339.3 | 332.1 | 335.2 | +0.2 | +0.1% | 2,805,600 |
| 2024/10/31 | 334.6 | 337.8 | 333.9 | 335 | -1.5 | -0.4% | 2,146,700 |
| 2024/10/30 | 338.8 | 338.8 | 332.8 | 336.5 | +3.4 | +1% | 1,103,100 |
| 2024/10/29 | 324.9 | 334.5 | 324.9 | 333.1 | +7.9 | +2.4% | 2,723,200 |
151～
200
件表示中 / 3768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
