378.9
+3.7 (+0.99%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 286.8 | 292.1 | 286.5 | 292.1 | +5.7 | +2% | 4,727,600 |
| 2024/01/30 | 288.6 | 288.6 | 286.2 | 286.4 | -1.3 | -0.5% | 2,621,700 |
| 2024/01/29 | 285.8 | 288.9 | 285.8 | 287.7 | +3.5 | +1.2% | 6,130,500 |
| 2024/01/26 | 286.9 | 287.4 | 283.8 | 284.2 | -5.3 | -1.8% | 7,993,700 |
| 2024/01/25 | 292 | 292.5 | 288.4 | 289.5 | -1.4 | -0.5% | 6,714,900 |
| 2024/01/24 | 278.8 | 290.9 | 278.5 | 290.9 | +12.1 | +4.3% | 10,938,900 |
| 2024/01/23 | 279.1 | 282.2 | 277.3 | 278.8 | -0.1 | ±0% | 3,883,100 |
| 2024/01/22 | 276.5 | 278.9 | 276.1 | 278.9 | +3.4 | +1.2% | 2,613,300 |
| 2024/01/19 | 276.6 | 277.1 | 274.6 | 275.5 | +0.4 | +0.1% | 1,507,600 |
| 2024/01/18 | 275.1 | 276.2 | 273.4 | 275.1 | ±0 | ±0% | 1,980,800 |
| 2024/01/17 | 276.3 | 277.9 | 274.6 | 275.1 | +0.5 | +0.2% | 4,269,600 |
| 2024/01/16 | 277.4 | 277.4 | 273.3 | 274.6 | -2.3 | -0.8% | 6,236,700 |
| 2024/01/15 | 272.5 | 277.4 | 272.5 | 276.9 | +5.3 | +2% | 3,366,800 |
| 2024/01/12 | 274.1 | 275.1 | 271.3 | 271.6 | -2.6 | -0.9% | 5,039,100 |
| 2024/01/11 | 272.5 | 276.5 | 272.4 | 274.2 | +4.2 | +1.6% | 5,187,500 |
| 2024/01/10 | 269.7 | 271.9 | 268.5 | 270 | ±0 | ±0% | 4,737,600 |
| 2024/01/09 | 273.1 | 273.1 | 269.5 | 270 | -1.2 | -0.4% | 2,618,100 |
| 2024/01/05 | 266.8 | 271.2 | 266.8 | 271.2 | +6.8 | +2.6% | 3,075,400 |
| 2024/01/04 | 262 | 264.5 | 259.7 | 264.4 | +2.9 | +1.1% | 3,332,000 |
| 2023/12/29 | 261 | 262.8 | 260 | 261.5 | +0.7 | +0.3% | 2,788,900 |
| 2023/12/28 | 259.6 | 261.4 | 259.6 | 260.8 | ±0 | ±0% | 4,184,900 |
| 2023/12/27 | 259.4 | 261.3 | 259.4 | 260.8 | +2.3 | +0.9% | 1,514,600 |
| 2023/12/26 | 258.4 | 259 | 257.3 | 258.5 | -0.8 | -0.3% | 685,400 |
| 2023/12/25 | 262 | 262.1 | 259.1 | 259.3 | -1.2 | -0.5% | 1,153,800 |
| 2023/12/22 | 256.4 | 260.8 | 256.4 | 260.5 | +6.1 | +2.4% | 4,519,600 |
| 2023/12/21 | 254.1 | 255.3 | 252.9 | 254.4 | -2 | -0.8% | 2,637,500 |
| 2023/12/20 | 253.1 | 258.8 | 252.1 | 256.4 | -0.4 | -0.2% | 2,278,600 |
| 2023/12/19 | 258.3 | 259.9 | 254.3 | 256.8 | -0.8 | -0.3% | 4,165,100 |
| 2023/12/18 | 257.7 | 258.6 | 253.1 | 257.6 | -3.4 | -1.3% | 5,275,800 |
| 2023/12/15 | 263.9 | 265.6 | 259.7 | 261 | -4.7 | -1.8% | 4,933,700 |
| 2023/12/14 | 272.6 | 272.7 | 264.9 | 265.7 | -9.4 | -3.4% | 6,596,700 |
| 2023/12/13 | 273.7 | 275.5 | 273 | 275.1 | +1.8 | +0.7% | 2,292,800 |
| 2023/12/12 | 275.3 | 275.3 | 273 | 273.3 | -3.7 | -1.3% | 2,515,300 |
| 2023/12/11 | 274.7 | 278.4 | 273.4 | 277 | +3.5 | +1.3% | 5,258,000 |
| 2023/12/08 | 275 | 278.3 | 272.7 | 273.5 | +1.5 | +0.6% | 7,212,700 |
| 2023/12/07 | 268.1 | 272.1 | 266.6 | 272 | +1.5 | +0.6% | 4,143,700 |
| 2023/12/06 | 268.3 | 270.6 | 266.9 | 270.5 | +2.4 | +0.9% | 3,225,400 |
| 2023/12/05 | 269.8 | 271 | 266.9 | 268.1 | -2.1 | -0.8% | 9,772,700 |
| 2023/12/04 | 273.2 | 274.6 | 269.8 | 270.2 | -4.4 | -1.6% | 1,926,600 |
| 2023/12/01 | 273.6 | 275.3 | 272.4 | 274.6 | +2.8 | +1% | 5,735,900 |
| 2023/11/30 | 271.3 | 273.4 | 270.6 | 271.8 | +0.3 | +0.1% | 5,058,300 |
| 2023/11/29 | 276.5 | 278.4 | 271.4 | 271.5 | -6.5 | -2.3% | 5,557,400 |
| 2023/11/28 | 278.9 | 280.9 | 277 | 278 | -0.9 | -0.3% | 8,967,400 |
| 2023/11/27 | 275.3 | 279 | 274.5 | 278.9 | +4.4 | +1.6% | 7,449,800 |
| 2023/11/24 | 274.4 | 275.5 | 273.5 | 274.5 | +0.1 | ±0% | 5,618,500 |
| 2023/11/22 | 272.8 | 274.8 | 271.4 | 274.4 | +1.1 | +0.4% | 4,357,400 |
| 2023/11/21 | 275.6 | 276.7 | 272.1 | 273.3 | -2.4 | -0.9% | 5,676,600 |
| 2023/11/20 | 273.5 | 277.9 | 273.3 | 275.7 | +2.1 | +0.8% | 4,884,000 |
| 2023/11/17 | 267.7 | 273.6 | 266.7 | 273.6 | +2.8 | +1% | 5,164,600 |
| 2023/11/16 | 269.5 | 274 | 269.5 | 270.8 | +1.4 | +0.5% | 8,840,900 |
201～
250
件表示中 / 3586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
