345.8
-31 (-8.23%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 326.2 | 330.1 | 325.3 | 329.2 | -2.7 | -0.8% | 1,885,200 |
| 2024/08/20 | 334.7 | 334.9 | 329.1 | 331.9 | +1.5 | +0.5% | 1,725,800 |
| 2024/08/19 | 334.5 | 337.8 | 330.4 | 330.4 | -4.2 | -1.3% | 3,565,500 |
| 2024/08/16 | 336 | 336.4 | 330.9 | 334.6 | +13.6 | +4.2% | 4,739,300 |
| 2024/08/15 | 316.5 | 327.6 | 315.9 | 321 | +7.2 | +2.3% | 7,495,300 |
| 2024/08/14 | 314.6 | 319.1 | 312.5 | 313.8 | +3.8 | +1.2% | 4,075,100 |
| 2024/08/13 | 305 | 310 | 301.7 | 310 | +9 | +3% | 3,712,900 |
| 2024/08/09 | 302.4 | 304.2 | 296.5 | 301 | +7.1 | +2.4% | 3,059,700 |
| 2024/08/08 | 294 | 304.4 | 292.2 | 293.9 | -8.1 | -2.7% | 7,618,800 |
| 2024/08/07 | 278.9 | 311 | 273.1 | 302 | +22.9 | +8.2% | 11,647,400 |
| 2024/08/06 | 306.9 | 309.5 | 272.4 | 279.1 | +15 | +5.7% | 9,571,700 |
| 2024/08/05 | 280 | 290.2 | 251 | 264.1 | -61.8 | -19% | 19,246,900 |
| 2024/08/02 | 341.6 | 344.9 | 325.3 | 325.9 | -39.7 | -10.9% | 11,390,900 |
| 2024/08/01 | 367.4 | 369.5 | 361 | 365.6 | -0.9 | -0.2% | 11,624,500 |
| 2024/07/31 | 354.9 | 368.3 | 353.3 | 366.5 | +15 | +4.3% | 8,654,300 |
| 2024/07/30 | 351.5 | 352.4 | 348.5 | 351.5 | -3.9 | -1.1% | 4,002,500 |
| 2024/07/29 | 353.1 | 356.6 | 350.4 | 355.4 | +4.8 | +1.4% | 5,371,100 |
| 2024/07/26 | 349.3 | 354.6 | 346.5 | 350.6 | +1.3 | +0.4% | 2,846,500 |
| 2024/07/25 | 355.9 | 358.8 | 348.4 | 349.3 | -13.4 | -3.7% | 3,409,100 |
| 2024/07/24 | 367.6 | 369.4 | 362.5 | 362.7 | -5.8 | -1.6% | 6,418,200 |
| 2024/07/23 | 365.5 | 369.4 | 364.5 | 368.5 | +5.4 | +1.5% | 991,500 |
| 2024/07/22 | 367.1 | 367.8 | 362.7 | 363.1 | -3.3 | -0.9% | 1,507,000 |
| 2024/07/19 | 368.3 | 368.3 | 363.1 | 366.4 | -0.7 | -0.2% | 1,620,100 |
| 2024/07/18 | 363.9 | 369.7 | 362.6 | 367.1 | +0.1 | ±0% | 2,398,000 |
| 2024/07/17 | 371 | 371 | 366 | 367 | -0.4 | -0.1% | 1,462,600 |
| 2024/07/16 | 363.2 | 368.9 | 362.9 | 367.4 | +5.6 | +1.5% | 3,901,000 |
| 2024/07/12 | 366.1 | 366.1 | 360.5 | 361.8 | -7.7 | -2.1% | 6,007,500 |
| 2024/07/11 | 373.7 | 373.9 | 368.2 | 369.5 | -9.5 | -2.5% | 3,497,300 |
| 2024/07/10 | 376.6 | 379.9 | 374 | 379 | +4.4 | +1.2% | 4,918,600 |
| 2024/07/09 | 376.7 | 376.7 | 371.7 | 374.6 | -2.7 | -0.7% | 4,609,200 |
| 2024/07/08 | 380.3 | 381.9 | 376.7 | 377.3 | -5.7 | -1.5% | 2,164,800 |
| 2024/07/05 | 385.2 | 387.2 | 380.5 | 383 | -1.7 | -0.4% | 6,874,800 |
| 2024/07/04 | 379.8 | 384.8 | 377.1 | 384.7 | +5.9 | +1.6% | 9,778,000 |
| 2024/07/03 | 382 | 382 | 377.5 | 378.8 | -2 | -0.5% | 4,969,200 |
| 2024/07/02 | 375.1 | 384.1 | 374.8 | 380.8 | +8 | +2.1% | 7,443,200 |
| 2024/07/01 | 371.1 | 374.6 | 368.6 | 372.8 | +3.9 | +1.1% | 4,835,400 |
| 2024/06/28 | 363.4 | 370.7 | 363 | 368.9 | +8.1 | +2.2% | 7,408,400 |
| 2024/06/27 | 360.5 | 362.4 | 359.3 | 360.8 | +1.5 | +0.4% | 3,148,800 |
| 2024/06/26 | 357.8 | 360.7 | 357.1 | 359.3 | +2.2 | +0.6% | 5,059,900 |
| 2024/06/25 | 349.5 | 358.1 | 349.5 | 357.1 | +10.8 | +3.1% | 3,878,100 |
| 2024/06/24 | 342.9 | 348.1 | 342.6 | 346.3 | +4.1 | +1.2% | 4,529,900 |
| 2024/06/21 | 345.4 | 347.3 | 342.2 | 342.2 | -0.2 | -0.1% | 7,975,600 |
| 2024/06/20 | 343.3 | 345 | 340 | 342.4 | -2.2 | -0.6% | 1,794,000 |
| 2024/06/19 | 342.7 | 346.5 | 342.3 | 344.6 | +3.3 | +1% | 2,354,300 |
| 2024/06/18 | 341.6 | 343.1 | 338.4 | 341.3 | +2.3 | +0.7% | 3,013,100 |
| 2024/06/17 | 341.9 | 344.1 | 338.4 | 339 | -5.1 | -1.5% | 5,225,500 |
| 2024/06/14 | 342.6 | 348 | 340.5 | 344.1 | -1.4 | -0.4% | 8,635,100 |
| 2024/06/13 | 351.3 | 351.5 | 345 | 345.5 | -5.4 | -1.5% | 3,443,800 |
| 2024/06/12 | 350.5 | 351.2 | 348.6 | 350.9 | -3.8 | -1.1% | 1,666,000 |
| 2024/06/11 | 358.3 | 359.1 | 354.2 | 354.7 | -1.7 | -0.5% | 1,776,600 |
151～
200
件表示中 / 3673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
