野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ 東証銀行業株価指数連動型上場投信
1615その他/その他/NEXT FUNDS TOPIX Banks Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 558.3 | 571.8 | 558.0 | 568.0 | -5.7 | -0.99% | 2,726,720 |
| 2026-03-12 | 583.8 | 583.9 | 563.1 | 573.7 | -11.8 | -2.02% | 3,441,940 |
| 2026-03-11 | 595.8 | 600.8 | 585.5 | 585.5 | -4.9 | -0.83% | 2,987,320 |
| 2026-03-10 | 585.5 | 596.2 | 581.7 | 590.4 | +16.2 | +2.82% | 3,262,220 |
| 2026-03-09 | 559.5 | 576.3 | 554.0 | 574.2 | -25.3 | -4.22% | 6,185,400 |
| 2026-03-06 | 583.7 | 599.5 | 582.5 | 599.5 | -0.5 | -0.08% | 20,865,760 |
| 2026-03-05 | 603.4 | 607.2 | 589.5 | 600.0 | +36.0 | +6.38% | 28,877,100 |
| 2026-03-04 | 578.0 | 593.7 | 559.1 | 564.0 | -39.0 | -6.47% | 10,903,860 |
| 2026-03-03 | 615.1 | 622.7 | 603.0 | 603.0 | -28.9 | -4.57% | 5,594,470 |
| 2026-03-02 | 614.1 | 631.9 | 606.4 | 631.9 | -16.0 | -2.47% | 5,142,420 |
| 2026-02-27 | 636.7 | 647.9 | 632.4 | 647.9 | +12.0 | +1.89% | 2,033,610 |
| 2026-02-26 | 625.3 | 639.7 | 625.3 | 635.9 | +14.2 | +2.28% | 3,851,200 |
| 2026-02-25 | 630.7 | 630.7 | 610.2 | 621.7 | -11.9 | -1.88% | 4,726,560 |
| 2026-02-24 | 641.5 | 642.7 | 629.1 | 633.6 | -14.2 | -2.19% | 12,001,060 |
| 2026-02-20 | 650.6 | 650.9 | 643.7 | 647.8 | -11.3 | -1.71% | 12,465,840 |
| 2026-02-19 | 645.8 | 659.1 | 636.0 | 659.1 | +19.6 | +3.06% | 2,924,050 |
| 2026-02-18 | 639.3 | 649.8 | 636.0 | 639.5 | +10.2 | +1.62% | 5,588,440 |
| 2026-02-17 | 640.9 | 646.3 | 629.3 | 629.3 | -13.6 | -2.12% | 6,585,710 |
| 2026-02-16 | 662.4 | 662.6 | 640.8 | 642.9 | -23.3 | -3.50% | 6,853,480 |
| 2026-02-13 | 670.6 | 674.9 | 665.4 | 666.2 | -13.9 | -2.04% | 2,144,700 |
| 2026-02-12 | 669.6 | 683.5 | 664.4 | 680.1 | +10.1 | +1.51% | 5,584,050 |
| 2026-02-10 | 661.2 | 671.9 | 660.0 | 670.0 | +16.4 | +2.51% | 6,240,020 |
| 2026-02-09 | 663.0 | 665.0 | 648.6 | 653.6 | +10.6 | +1.65% | 5,588,090 |
| 2026-02-06 | 619.1 | 643.0 | 613.5 | 643.0 | +16.8 | +2.68% | 4,052,320 |
| 2026-02-05 | 628.0 | 633.2 | 620.4 | 626.2 | -0.7 | -0.11% | 2,780,800 |
| 2026-02-04 | 614.7 | 627.1 | 608.0 | 626.9 | +16.3 | +2.67% | 3,123,830 |
| 2026-02-03 | 600.0 | 612.2 | 598.1 | 610.6 | +25.6 | +4.38% | 3,446,200 |
| 2026-02-02 | 605.0 | 606.1 | 583.5 | 585.0 | -13.3 | -2.22% | 3,286,250 |
| 2026-01-30 | 591.7 | 598.3 | 588.6 | 598.3 | +7.4 | +1.25% | 1,523,740 |
| 2026-01-29 | 586.0 | 592.5 | 579.9 | 590.9 | +7.1 | +1.22% | 4,135,450 |
| 2026-01-28 | 584.7 | 586.4 | 579.2 | 583.8 | -1.6 | -0.27% | 2,245,520 |
| 2026-01-27 | 579.9 | 587.5 | 575.4 | 585.4 | +4.4 | +0.76% | 4,023,400 |
| 2026-01-26 | 590.0 | 593.4 | 580.0 | 581.0 | -19.0 | -3.17% | 6,965,840 |
| 2026-01-23 | 592.9 | 603.0 | 592.7 | 600.0 | +7.1 | +1.20% | 2,980,670 |
| 2026-01-22 | 599.3 | 600.5 | 589.7 | 592.9 | +5.5 | +0.94% | 3,184,730 |
| 2026-01-21 | 598.6 | 598.6 | 586.3 | 587.4 | -20.1 | -3.31% | 8,865,330 |
| 2026-01-20 | 609.8 | 610.4 | 603.7 | 607.5 | -3.5 | -0.57% | 1,973,540 |
| 2026-01-19 | 614.7 | 614.8 | 603.7 | 611.0 | -2.9 | -0.47% | 2,961,100 |
| 2026-01-16 | 611.7 | 616.9 | 609.3 | 613.9 | +4.2 | +0.69% | 2,815,800 |
| 2026-01-15 | 595.2 | 611.1 | 595.1 | 609.7 | +14.7 | +2.47% | 4,095,580 |
| 2026-01-14 | 587.9 | 595.0 | 581.5 | 595.0 | +14.8 | +2.55% | 5,838,210 |
| 2026-01-13 | 580.0 | 581.8 | 573.7 | 580.2 | +20.2 | +3.61% | 8,826,350 |
| 2026-01-09 | 554.8 | 562.9 | 552.0 | 560.0 | +11.4 | +2.08% | 4,397,200 |
| 2026-01-08 | 550.6 | 552.9 | 545.2 | 548.6 | -11.1 | -1.98% | 3,369,900 |
| 2026-01-07 | 556.6 | 559.7 | 552.4 | 559.7 | +2.4 | +0.43% | 11,612,120 |
| 2026-01-06 | 547.0 | 558.0 | 547.0 | 557.3 | +16.8 | +3.11% | 6,129,950 |
| 2026-01-05 | 534.0 | 541.2 | 534.0 | 540.5 | +12.3 | +2.33% | 2,337,630 |
| 2025-12-30 | 529.9 | 532.6 | 527.1 | 528.2 | -3.0 | -0.56% | 2,098,390 |
| 2025-12-29 | 528.5 | 532.4 | 525.1 | 531.2 | +4.3 | +0.82% | 2,139,150 |
| 2025-12-26 | 530.0 | 530.0 | 525.0 | 526.9 | -1.4 | -0.27% | 1,735,890 |
| 2025-12-25 | 530.0 | 530.0 | 524.5 | 528.3 | +0.4 | +0.08% | 1,438,420 |
| 2025-12-24 | 532.0 | 535.4 | 526.2 | 527.9 | -4.1 | -0.77% | 1,508,800 |
| 2025-12-23 | 529.8 | 534.5 | 528.0 | 532.0 | +6.4 | +1.22% | 1,346,110 |
| 2025-12-22 | 531.1 | 532.5 | 525.6 | 525.6 | +3.2 | +0.61% | 2,543,050 |
| 2025-12-19 | 517.2 | 525.4 | 515.8 | 522.4 | +7.4 | +1.44% | 2,564,420 |
| 2025-12-18 | 515.8 | 520.4 | 514.1 | 515.0 | -4.9 | -0.94% | 3,816,560 |
| 2025-12-17 | 519.5 | 521.7 | 513.3 | 519.9 | -0.7 | -0.13% | 5,575,520 |
| 2025-12-16 | 537.5 | 537.7 | 519.9 | 520.6 | -14.3 | -2.67% | 4,638,720 |
| 2025-12-15 | 528.8 | 535.8 | 527.5 | 534.9 | +9.4 | +1.79% | 4,260,660 |
| 2025-12-12 | 517.3 | 526.1 | 515.0 | 525.5 | +12.3 | +2.40% | 3,921,690 |
| 2025-12-11 | 521.4 | 522.3 | 511.8 | 513.2 | -2.5 | -0.48% | 2,166,860 |
| 2025-12-10 | 516.0 | 517.7 | 512.8 | 515.7 | -1.6 | -0.31% | 1,423,990 |
| 2025-12-09 | 520.6 | 522.3 | 517.3 | 517.3 | -2.2 | -0.42% | 5,875,710 |
| 2025-12-08 | 521.9 | 522.7 | 517.5 | 519.5 | -1.2 | -0.23% | 2,228,290 |
| 2025-12-05 | 520.2 | 523.7 | 514.8 | 520.7 | -1.3 | -0.25% | 2,931,600 |
| 2025-12-04 | 511.3 | 522.0 | 509.1 | 522.0 | +10.1 | +1.97% | 4,308,220 |
| 2025-12-03 | 519.4 | 519.4 | 509.8 | 511.9 | -7.0 | -1.35% | 2,466,140 |
| 2025-12-02 | 517.9 | 522.8 | 513.0 | 518.9 | +8.5 | +1.67% | 5,089,030 |
| 2025-12-01 | 509.0 | 518.0 | 508.4 | 510.4 | +4.9 | +0.97% | 7,116,470 |
| 2025-11-28 | 502.1 | 506.7 | 500.9 | 505.5 | +2.5 | +0.50% | 1,464,370 |
| 2025-11-27 | 506.8 | 511.4 | 502.2 | 503.0 | +1.4 | +0.28% | 1,793,380 |
| 2025-11-26 | 491.4 | 503.3 | 490.8 | 501.6 | +14.4 | +2.96% | 8,828,330 |
| 2025-11-25 | 490.9 | 491.9 | 482.1 | 487.2 | +2.2 | +0.45% | 3,347,200 |
| 2025-11-21 | 475.5 | 486.8 | 475.0 | 485.0 | +4.9 | +1.02% | 4,836,310 |
| 2025-11-20 | 486.5 | 486.5 | 480.1 | 480.1 | +6.9 | +1.46% | 2,192,510 |
| 2025-11-19 | 476.4 | 481.6 | 471.0 | 473.2 | -1.7 | -0.36% | 2,321,370 |
| 2025-11-18 | 485.0 | 487.5 | 474.6 | 474.9 | -15.8 | -3.22% | 1,937,590 |
| 2025-11-17 | 492.0 | 496.6 | 486.9 | 490.7 | +3.7 | +0.76% | 2,388,730 |
| 2025-11-14 | 482.1 | 490.9 | 482.1 | 487.0 | -0.7 | -0.14% | 4,595,690 |
| 2025-11-13 | 485.4 | 490.9 | 485.3 | 487.7 | +7.9 | +1.65% | 5,037,970 |
| 2025-11-12 | 472.0 | 481.5 | 472.0 | 479.8 | +9.8 | +2.09% | 2,295,630 |
| 2025-11-11 | 474.8 | 476.0 | 467.7 | 470.0 | -1.2 | -0.25% | 2,157,420 |
| 2025-11-10 | 470.4 | 473.0 | 469.2 | 471.2 | +3.4 | +0.73% | 1,538,180 |
| 2025-11-07 | 469.5 | 471.6 | 463.8 | 467.8 | -4.9 | -1.04% | 1,910,110 |
| 2025-11-06 | 466.1 | 474.1 | 466.1 | 472.7 | +8.6 | +1.85% | 1,629,700 |
| 2025-11-05 | 465.7 | 466.8 | 451.2 | 464.1 | -5.0 | -1.07% | 4,042,570 |
| 2025-11-04 | 468.2 | 473.5 | 449.6 | 469.1 | +0.8 | +0.17% | 2,542,870 |
| 2025-10-31 | 469.0 | 470.6 | 465.1 | 468.3 | -0.7 | -0.15% | 1,888,110 |
| 2025-10-30 | 464.6 | 469.0 | 463.0 | 469.0 | +9.0 | +1.96% | 5,025,530 |
| 2025-10-29 | 461.5 | 462.6 | 457.0 | 460.0 | -1.7 | -0.37% | 1,380,830 |
| 2025-10-28 | 460.2 | 463.3 | 458.5 | 461.7 | +1.3 | +0.28% | 2,030,080 |
| 2025-10-27 | 457.7 | 463.2 | 457.4 | 460.4 | +6.4 | +1.41% | 3,542,270 |
| 2025-10-23 | 456.1 | 456.5 | 453.3 | 454.0 | -3.3 | -0.72% | 2,825,730 |
| 2025-10-22 | 456.9 | 460.7 | 456.6 | 457.3 | -1.1 | -0.24% | 2,190,170 |
| 2025-10-21 | 463.5 | 466.0 | 458.4 | 458.4 | -0.9 | -0.20% | 3,326,790 |
| 2025-10-20 | 448.7 | 460.5 | 446.0 | 459.3 | +16.2 | +3.66% | 2,110,030 |
| 2025-10-17 | 446.3 | 449.4 | 440.9 | 443.1 | -9.5 | -2.10% | 6,756,430 |
| 2025-10-16 | 455.9 | 457.0 | 451.6 | 452.6 | +1.9 | +0.42% | 1,918,850 |
| 2025-10-15 | 447.6 | 451.4 | 445.0 | 450.7 | +6.9 | +1.55% | 1,853,310 |
| 2025-10-14 | 444.6 | 449.1 | 440.0 | 443.8 | -8.8 | -1.94% | 5,422,560 |
| 2025-10-10 | 462.2 | 462.6 | 451.7 | 452.6 | -11.4 | -2.46% | 3,027,310 |
| 2025-10-09 | 465.9 | 467.6 | 462.0 | 464.0 | -0.3 | -0.06% | 1,871,290 |
| 2025-10-08 | 458.1 | 467.1 | 457.2 | 464.3 | +7.3 | +1.60% | 2,376,220 |
| 2025-10-07 | 459.8 | 461.2 | 455.4 | 457.0 | -1.4 | -0.31% | 3,676,280 |
| 2025-10-06 | 451.7 | 461.0 | 447.1 | 458.4 | -1.3 | -0.28% | 9,122,540 |
| 2025-10-03 | 452.1 | 460.3 | 452.1 | 459.7 | +5.5 | +1.21% | 2,768,770 |
| 2025-10-02 | 456.1 | 459.8 | 452.5 | 454.2 | -4.8 | -1.05% | 2,591,150 |
| 2025-10-01 | 467.1 | 467.7 | 457.4 | 459.0 | -13.3 | -2.82% | 3,867,880 |
| 2025-09-30 | 468.1 | 475.3 | 461.8 | 472.3 | +6.6 | +1.42% | 2,276,190 |
| 2025-09-29 | 472.8 | 472.8 | 465.0 | 465.7 | -6.8 | -1.44% | 2,770,710 |
| 2025-09-26 | 468.0 | 473.0 | 466.2 | 472.5 | +6.2 | +1.33% | 2,971,300 |
| 2025-09-25 | 465.0 | 470.0 | 463.9 | 466.3 | +1.0 | +0.21% | 2,117,290 |
| 2025-09-24 | 464.8 | 465.5 | 459.9 | 465.3 | +3.1 | +0.67% | 1,974,680 |
| 2025-09-22 | 457.7 | 462.9 | 457.7 | 462.2 | +6.0 | +1.32% | 1,404,700 |
| 2025-09-19 | 451.1 | 461.0 | 449.7 | 456.2 | +7.8 | +1.74% | 4,555,500 |
| 2025-09-18 | 451.4 | 452.0 | 447.2 | 448.4 | -0.3 | -0.07% | 1,133,100 |
| 2025-09-17 | 450.5 | 450.6 | 445.1 | 448.7 | -4.1 | -0.91% | 1,226,300 |
| 2025-09-16 | 454.2 | 454.5 | 450.4 | 452.8 | -0.9 | -0.20% | 1,500,700 |
| 2025-09-12 | 454.7 | 454.9 | 452.3 | 453.7 | +1.4 | +0.31% | 1,965,300 |
| 2025-09-11 | 457.0 | 457.0 | 450.3 | 452.3 | — | — | 2,335,300 |
直近120営業日分を表示