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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 320.6 | 325.6 | 313.9 | 320.4 | -0.5 | -0.2% | 16,716,500 |
| 2024/03/18 | 321.2 | 321.3 | 317 | 320.9 | +5.6 | +1.8% | 13,509,700 |
| 2024/03/15 | 315.7 | 321.6 | 315.1 | 315.3 | -2.6 | -0.8% | 9,211,400 |
| 2024/03/14 | 319.3 | 320.6 | 316.3 | 317.9 | -1.2 | -0.4% | 3,786,800 |
| 2024/03/13 | 326.3 | 326.3 | 316.6 | 319.1 | -0.3 | -0.1% | 5,442,300 |
| 2024/03/12 | 320.6 | 321.4 | 314.6 | 319.4 | -6.3 | -1.9% | 12,887,100 |
| 2024/03/11 | 338.4 | 338.4 | 320.5 | 325.7 | -11.7 | -3.5% | 15,155,900 |
| 2024/03/08 | 338.7 | 340 | 330.4 | 337.4 | +6.7 | +2% | 10,059,300 |
| 2024/03/07 | 328.7 | 333.9 | 327.1 | 330.7 | +4.8 | +1.5% | 9,536,700 |
| 2024/03/06 | 322.1 | 326 | 321.6 | 325.9 | +4.1 | +1.3% | 8,364,200 |
| 2024/03/05 | 317.7 | 322.1 | 317 | 321.8 | +4.2 | +1.3% | 3,998,300 |
| 2024/03/04 | 319.5 | 319.7 | 315.5 | 317.6 | -0.6 | -0.2% | 4,724,800 |
| 2024/03/01 | 312.1 | 318.8 | 311.6 | 318.2 | +5.4 | +1.7% | 5,845,600 |
| 2024/02/29 | 310.4 | 313.4 | 309.4 | 312.8 | +1.9 | +0.6% | 4,550,700 |
| 2024/02/28 | 314 | 315.8 | 308.4 | 310.9 | -0.9 | -0.3% | 3,885,000 |
| 2024/02/27 | 307.8 | 315.2 | 306.6 | 311.8 | +4.3 | +1.4% | 4,805,800 |
| 2024/02/26 | 305.4 | 308.6 | 303.7 | 307.5 | +3.6 | +1.2% | 4,635,600 |
| 2024/02/22 | 303 | 304.2 | 302.3 | 303.9 | +2.6 | +0.9% | 1,500,200 |
| 2024/02/21 | 301.4 | 302.5 | 299.6 | 301.3 | -0.6 | -0.2% | 7,715,000 |
| 2024/02/20 | 305.7 | 307.8 | 301.1 | 301.9 | -2.5 | -0.8% | 7,050,800 |
| 2024/02/19 | 298 | 304.6 | 298 | 304.4 | +8.3 | +2.8% | 2,998,900 |
| 2024/02/16 | 291.4 | 296.9 | 291.1 | 296.1 | +6.6 | +2.3% | 4,645,500 |
| 2024/02/15 | 292.6 | 292.7 | 288.6 | 289.5 | -0.7 | -0.2% | 5,533,900 |
| 2024/02/14 | 291.6 | 292.2 | 289.2 | 290.2 | -0.6 | -0.2% | 2,519,700 |
| 2024/02/13 | 288.9 | 290.8 | 287.4 | 290.8 | +4.6 | +1.6% | 2,434,200 |
| 2024/02/09 | 287 | 288 | 283.6 | 286.2 | -1.2 | -0.4% | 1,437,900 |
| 2024/02/08 | 291.4 | 291.4 | 287.3 | 287.4 | -3.7 | -1.3% | 2,421,500 |
| 2024/02/07 | 288.6 | 291.3 | 288.5 | 291.1 | +0.8 | +0.3% | 1,584,100 |
| 2024/02/06 | 294.4 | 295.7 | 290.3 | 290.3 | -6.1 | -2.1% | 2,859,800 |
| 2024/02/05 | 293 | 297 | 291.3 | 296.4 | +7.1 | +2.5% | 2,894,800 |
| 2024/02/02 | 289.9 | 290.2 | 286.9 | 289.3 | -0.5 | -0.2% | 2,626,500 |
| 2024/02/01 | 288.6 | 291.2 | 287.1 | 289.8 | -2.3 | -0.8% | 5,236,700 |
| 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 |
351～
400
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
