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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 269.9 | 271 | 266.8 | 267.5 | -2.6 | -1% | 1,148,100 |
| 2023/10/25 | 267.7 | 272.3 | 267.1 | 270.1 | +3.1 | +1.2% | 2,184,000 |
| 2023/10/24 | 268.2 | 268.3 | 260.3 | 267 | -1.8 | -0.7% | 3,288,800 |
| 2023/10/23 | 270 | 271.6 | 268.8 | 268.8 | -1.7 | -0.6% | 2,239,600 |
| 2023/10/20 | 271 | 273.5 | 268.7 | 270.5 | -1.1 | -0.4% | 5,596,100 |
| 2023/10/19 | 272.5 | 273.7 | 270.1 | 271.6 | -3.4 | -1.2% | 1,603,800 |
| 2023/10/18 | 272.1 | 276.6 | 272 | 275 | +4.5 | +1.7% | 2,626,800 |
| 2023/10/17 | 272.4 | 273.3 | 268.3 | 270.5 | +1.2 | +0.4% | 1,356,000 |
| 2023/10/16 | 268.7 | 270.9 | 266.6 | 269.3 | -1.7 | -0.6% | 2,612,700 |
| 2023/10/13 | 275.8 | 276.6 | 270.6 | 271 | -5 | -1.8% | 3,215,200 |
| 2023/10/12 | 276.1 | 277.2 | 275.2 | 276 | +1.2 | +0.4% | 4,000,600 |
| 2023/10/11 | 275.9 | 276.4 | 273.6 | 274.8 | -1.5 | -0.5% | 1,104,700 |
| 2023/10/10 | 272.7 | 276.8 | 272.2 | 276.3 | +6.6 | +2.4% | 4,547,200 |
| 2023/10/06 | 270.1 | 272.2 | 266.5 | 269.7 | -1.8 | -0.7% | 3,285,100 |
| 2023/10/05 | 265.7 | 271.5 | 262.9 | 271.5 | +9.5 | +3.6% | 6,764,200 |
| 2023/10/04 | 269.2 | 269.6 | 261.3 | 262 | -11.7 | -4.3% | 5,640,600 |
| 2023/10/03 | 276 | 276.2 | 272.4 | 273.7 | -2.9 | -1% | 2,605,600 |
| 2023/10/02 | 275.5 | 280.8 | 275.5 | 276.6 | +3 | +1.1% | 4,019,000 |
| 2023/09/29 | 278.6 | 278.6 | 273 | 273.6 | -6.7 | -2.4% | 2,987,900 |
| 2023/09/28 | 280.3 | 282.7 | 278 | 280.3 | +1 | +0.4% | 2,213,000 |
| 2023/09/27 | 278.1 | 279.5 | 276.5 | 279.3 | -0.6 | -0.2% | 1,428,700 |
| 2023/09/26 | 278.3 | 281.3 | 276.6 | 279.9 | +2.8 | +1% | 3,486,300 |
| 2023/09/25 | 281.5 | 281.6 | 276.5 | 277.1 | -7.4 | -2.6% | 4,557,800 |
| 2023/09/22 | 280.2 | 285.6 | 277.1 | 284.5 | +2.8 | +1% | 8,005,800 |
| 2023/09/21 | 281.2 | 285.9 | 280.9 | 281.7 | +3 | +1.1% | 6,000,800 |
| 2023/09/20 | 283.3 | 283.6 | 277.6 | 278.7 | -3.1 | -1.1% | 6,260,900 |
| 2023/09/19 | 276.4 | 281.9 | 276.4 | 281.8 | +5.7 | +2.1% | 4,179,800 |
| 2023/09/15 | 280.6 | 285 | 273.7 | 276.1 | -3 | -1.1% | 16,125,200 |
| 2023/09/14 | 280.9 | 281 | 277.8 | 279.1 | +1.3 | +0.5% | 5,761,000 |
| 2023/09/13 | 274.8 | 280.1 | 274 | 277.8 | +4.2 | +1.5% | 5,142,200 |
| 2023/09/12 | 273.1 | 273.7 | 269.2 | 273.6 | +2.2 | +0.8% | 3,428,300 |
| 2023/09/11 | 264.2 | 271.5 | 264.2 | 271.4 | +11.8 | +4.5% | 7,019,300 |
| 2023/09/08 | 260.6 | 262.4 | 258.7 | 259.6 | -2.6 | -1% | 2,844,200 |
| 2023/09/07 | 262.2 | 263.9 | 260 | 262.2 | -0.9 | -0.3% | 3,435,400 |
| 2023/09/06 | 260.2 | 264.1 | 260.2 | 263.1 | +3.8 | +1.5% | 2,146,200 |
| 2023/09/05 | 262 | 262.8 | 256.3 | 259.3 | ±0 | ±0% | 4,546,800 |
| 2023/09/04 | 255.3 | 259.3 | 255.3 | 259.3 | +5.7 | +2.2% | 3,504,600 |
| 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 |
351～
400
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
