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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 249.5 | 255 | 249.5 | 253.6 | +3.7 | +1.5% | 2,052,300 |
| 2023/08/31 | 248.7 | 250.8 | 248.2 | 249.9 | -0.1 | ±0% | 1,412,100 |
| 2023/08/30 | 247.7 | 250.4 | 247.7 | 250 | +3.1 | +1.3% | 1,420,800 |
| 2023/08/29 | 248.1 | 249.4 | 245.6 | 246.9 | -0.1 | ±0% | 971,300 |
| 2023/08/28 | 245 | 247.5 | 245 | 247 | +3.1 | +1.3% | 2,239,400 |
| 2023/08/25 | 242.8 | 244.6 | 242.1 | 243.9 | -0.7 | -0.3% | 870,000 |
| 2023/08/24 | 242.1 | 244.7 | 242.1 | 244.6 | +1.9 | +0.8% | 1,533,300 |
| 2023/08/23 | 240 | 242.9 | 239.4 | 242.7 | +0.9 | +0.4% | 1,968,000 |
| 2023/08/22 | 237 | 242 | 237 | 241.8 | +6.4 | +2.7% | 1,791,000 |
| 2023/08/21 | 235.3 | 236.9 | 234.5 | 235.4 | -0.1 | ±0% | 1,176,400 |
| 2023/08/18 | 236.2 | 236.4 | 234.6 | 235.5 | -1.8 | -0.8% | 894,800 |
| 2023/08/17 | 233.3 | 237.3 | 231.2 | 237.3 | +2.7 | +1.2% | 1,764,200 |
| 2023/08/16 | 236.3 | 236.3 | 234.2 | 234.6 | -5.2 | -2.2% | 11,307,600 |
| 2023/08/15 | 239.5 | 240.4 | 238.8 | 239.8 | +1 | +0.4% | 1,361,000 |
| 2023/08/14 | 242.1 | 242.3 | 238.2 | 238.8 | -2 | -0.8% | 995,300 |
| 2023/08/10 | 236.9 | 241.1 | 236.4 | 240.8 | +3.3 | +1.4% | 9,678,300 |
| 2023/08/09 | 241.9 | 241.9 | 235.5 | 237.5 | -4.9 | -2% | 1,413,800 |
| 2023/08/08 | 244.4 | 244.7 | 242.4 | 242.4 | -0.9 | -0.4% | 572,700 |
| 2023/08/07 | 243.2 | 243.9 | 242.5 | 243.3 | -1.2 | -0.5% | 893,100 |
| 2023/08/04 | 241.8 | 244.5 | 241.6 | 244.5 | +4 | +1.7% | 1,640,000 |
| 2023/08/03 | 242.6 | 243.7 | 239.9 | 240.5 | -1.6 | -0.7% | 1,522,900 |
| 2023/08/02 | 244 | 245.7 | 241.7 | 242.1 | -2.8 | -1.1% | 10,259,500 |
| 2023/08/01 | 246.1 | 246.8 | 243.8 | 244.9 | -2.7 | -1.1% | 2,800,100 |
| 2023/07/31 | 249 | 250.7 | 244.4 | 247.6 | +2.9 | +1.2% | 11,649,300 |
| 2023/07/28 | 237.3 | 244.7 | 233.7 | 244.7 | +11 | +4.7% | 11,003,100 |
| 2023/07/27 | 231.1 | 234.2 | 231.1 | 233.7 | +2.3 | +1% | 1,017,200 |
| 2023/07/26 | 231.5 | 232 | 230.4 | 231.4 | -0.4 | -0.2% | 951,500 |
| 2023/07/25 | 230.1 | 231.9 | 229.9 | 231.8 | +2.8 | +1.2% | 1,062,400 |
| 2023/07/24 | 227.8 | 230.6 | 226.5 | 229 | -3.1 | -1.3% | 3,801,500 |
| 2023/07/21 | 234.2 | 235 | 231.2 | 232.1 | -0.8 | -0.3% | 3,745,400 |
| 2023/07/20 | 234.7 | 236 | 232.9 | 232.9 | -1.8 | -0.8% | 1,245,300 |
| 2023/07/19 | 236.5 | 236.8 | 233.2 | 234.7 | +0.5 | +0.2% | 1,464,300 |
| 2023/07/18 | 228.4 | 235.5 | 228.4 | 234.2 | +5.2 | +2.3% | 4,994,300 |
| 2023/07/14 | 231 | 231.1 | 228 | 229 | -1.6 | -0.7% | 2,832,800 |
| 2023/07/13 | 232.1 | 232.1 | 228.6 | 230.6 | -7.2 | -3% | 5,895,700 |
| 2023/07/12 | 236.4 | 238.3 | 234.3 | 237.8 | +2.5 | +1.1% | 2,928,200 |
| 2023/07/11 | 237.3 | 237.5 | 233.5 | 235.3 | -1.1 | -0.5% | 3,796,300 |
| 2023/07/10 | 237.8 | 239 | 235 | 236.4 | ±0 | ±0% | 1,931,600 |
| 2023/07/07 | 236.9 | 238.7 | 234.5 | 236.4 | -2.5 | -1% | 5,209,500 |
| 2023/07/06 | 241.1 | 241.3 | 237.1 | 238.9 | -1.6 | -0.7% | 5,199,200 |
| 2023/07/05 | 241.9 | 244.1 | 239.7 | 240.5 | -1.6 | -0.7% | 6,156,700 |
| 2023/07/04 | 236.9 | 242.8 | 236.9 | 242.1 | +6.6 | +2.8% | 5,554,700 |
| 2023/07/03 | 234.8 | 235.7 | 233.3 | 235.5 | +1.6 | +0.7% | 1,816,500 |
| 2023/06/30 | 234 | 234.2 | 232.4 | 233.9 | +0.8 | +0.3% | 1,720,800 |
| 2023/06/29 | 231.9 | 235.4 | 231.9 | 233.1 | +2 | +0.9% | 4,950,800 |
| 2023/06/28 | 227 | 231.1 | 227 | 231.1 | +4.9 | +2.2% | 1,773,100 |
| 2023/06/27 | 226.2 | 227.1 | 224.9 | 226.2 | +1.6 | +0.7% | 2,630,500 |
| 2023/06/26 | 225.5 | 226.2 | 223.6 | 224.6 | -1.7 | -0.8% | 3,004,200 |
| 2023/06/23 | 230.6 | 231 | 224.8 | 226.3 | -3.2 | -1.4% | 3,634,300 |
| 2023/06/22 | 225.4 | 230.2 | 225.4 | 229.5 | +5.2 | +2.3% | 3,206,300 |
301～
350
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
