上場インデックスファンド日経銀行株トップ10（540A）の株価チャート
株価
6/19
- 前日 (6/18)
- 1,971
- 始値
- 1,966
- 高値
- 1,967
- 安値
- 1,897
- 終値 -2.89%
- 1,914
- 出来高 +76.49%
- 105,202
乖離率
- 株価（5日）
移動平均値 - -0.67%
1,927 - 株価（25日）
移動平均値 - +4.76%
1,827 - 出来高（5日）
移動平均値 - +46.67%
71,728
2026/03/18～2026/06/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 06/19 | 1,966 | 1,967 | 1,897 | 1,914 | -2.89% | 105,202 | - | +4.76% |
| 06/18 | 1,948 | 1,971 | 1,920 | 1,971 | +2.71% | 59,607 | - | +8.42% |
| 06/17 | 1,907 | 1,925 | 1,899 | 1,919 | +1.11% | 49,003 | - | +6.2% |
| 06/16 | 1,891 | 1,898 | 1,858 | 1,898 | -1.71% | 90,363 | - | +5.5% |
| 06/15 | 1,950 | 1,950 | 1,891 | 1,931 | +3.82% | 54,467 | - | +7.82% |
| 06/12 | 1,865 | 1,876 | 1,845 | 1,860 | +1.92% | 40,002 | - | +4.49% |
| 06/11 | 1,809 | 1,879 | 1,796 | 1,825 | -1.3% | 45,732 | - | +3.05% |
| 06/10 | 1,871 | 1,904 | 1,840 | 1,849 | -1.6% | 80,379 | - | +4.76% |
| 06/09 | 1,848 | 1,879 | 1,816 | 1,879 | +3.19% | 40,596 | - | +6.94% |
| 06/08 | 1,842 | 1,846 | 1,799 | 1,821 | -1.83% | 41,032 | - | +4.12% |
| 06/05 | 1,868 | 1,896 | 1,850 | 1,855 | +1.15% | 38,843 | - | +6.43% |
| 06/04 | 1,826 | 1,859 | 1,794 | 1,834 | +0.77% | 76,824 | - | +5.83% |
| 06/03 | 1,790 | 1,828 | 1,760 | 1,820 | +3.82% | 43,482 | - | +5.69% |
| 06/02 | 1,738 | 1,766 | 1,717 | 1,753 | +1.33% | 20,401 | - | +2.28% |
| 06/01 | 1,739 | 1,780 | 1,720 | 1,730 | -1.09% | 22,527 | - | +1.17% |
| 05/29 | 1,741 | 1,764 | 1,736 | 1,749 | -1.24% | 25,390 | - | +2.46% |
| 05/28 | 1,748 | 1,771 | 1,700 | 1,771 | -0.73% | 33,378 | - | +3.99% |
| 05/27 | 1,779 | 1,784 | 1,750 | 1,784 | -0.11% | 37,061 | - | +5% |
| 05/26 | 1,782 | 1,799 | 1,762 | 1,786 | -0.17% | 22,158 | - | +5.31% |
| 05/25 | 1,793 | 1,848 | 1,771 | 1,789 | -1.76% | 54,503 | - | +5.73% |
| 05/22 | 1,811 | 1,828 | 1,780 | 1,821 | -0.44% | 39,117 | - | +7.94% |
| 05/21 | 1,796 | 1,850 | 1,777 | 1,829 | +2.75% | 30,247 | - | +8.87% |
| 05/20 | 1,806 | 1,821 | 1,743 | 1,780 | +0.28% | 67,955 | - | +6.33% |
| 05/19 | 1,739 | 1,775 | 1,739 | 1,775 | +2.9% | 28,178 | - | +6.35% |
| 05/18 | 1,699 | 1,750 | 1,697 | 1,725 | +1.17% | 115,304 | - | +3.6% |
| 05/15 | 1,708 | 1,725 | 1,673 | 1,705 | +0.59% | 22,134 | - | +2.65% |
| 05/14 | 1,714 | 1,714 | 1,693 | 1,695 | -1.51% | 35,702 | - | +2.29% |
| 05/13 | 1,700 | 1,721 | 1,700 | 1,721 | +1.47% | 25,988 | - | +4.11% |
| 05/12 | 1,687 | 1,707 | 1,673 | 1,696 | +2.98% | 46,094 | - | +2.91% |
| 05/11 | 1,657 | 1,675 | 1,647 | 1,647 | +0.06% | 17,822 | - | -0.12% |
| 05/08 | 1,653 | 1,655 | 1,625 | 1,646 | -1.2% | 19,886 | - | +0.12% |
| 05/07 | 1,675 | 1,695 | 1,649 | 1,666 | +1.83% | 37,040 | - | +1.59% |
| 05/01 | 1,649 | 1,649 | 1,605 | 1,636 | -3.14% | 36,764 | - | +0.06% |
| 04/30 | 1,669 | 1,690 | 1,615 | 1,689 | +1.02% | 21,241 | - | +3.43% |
| 04/28 | 1,612 | 1,672 | 1,602 | 1,672 | +4.5% | 23,074 | - | +2.7% |
| 04/27 | 1,560 | 1,603 | 1,551 | 1,600 | +1.59% | 33,977 | - | -1.3% |
| 04/24 | 1,596 | 1,596 | 1,565 | 1,575 | -2.48% | 29,109 | - | -2.54% |
| 04/23 | 1,601 | 1,615 | 1,569 | 1,615 | -1.58% | 40,417 | - | +0.06% |
| 04/22 | 1,620 | 1,679 | 1,595 | 1,641 | -0.97% | 43,949 | - | +1.86% |
| 04/21 | 1,659 | 1,659 | 1,624 | 1,657 | -0.48% | 35,804 | - | - |
| 04/20 | 1,678 | 1,678 | 1,660 | 1,665 | +0.06% | 10,634 | - | - |
| 04/17 | 1,688 | 1,688 | 1,652 | 1,664 | -2.35% | 29,348 | - | - |
| 04/16 | 1,700 | 1,707 | 1,690 | 1,704 | +0.89% | 16,954 | - | - |
| 04/15 | 1,680 | 1,695 | 1,672 | 1,689 | +1.44% | 18,837 | - | - |
| 04/14 | 1,676 | 1,677 | 1,641 | 1,665 | +0.67% | 20,077 | - | - |
| 04/13 | 1,651 | 1,670 | 1,641 | 1,654 | -0.6% | 12,105 | - | - |
| 04/10 | 1,656 | 1,668 | 1,650 | 1,664 | +0.85% | 8,394 | - | - |
| 04/09 | 1,684 | 1,685 | 1,646 | 1,650 | -2.02% | 15,559 | - | - |
| 04/08 | 1,682 | 1,687 | 1,628 | 1,684 | +3.82% | 115,836 | - | - |
| 04/07 | 1,613 | 1,626 | 1,606 | 1,622 | +0.25% | 6,774 | - | - |
| 04/06 | 1,600 | 1,618 | 1,599 | 1,618 | +1.51% | 11,318 | - | - |
| 04/03 | 1,607 | 1,607 | 1,585 | 1,594 | -0.25% | 12,009 | - | - |
| 04/02 | 1,660 | 1,698 | 1,579 | 1,598 | -6% | 56,311 | - | - |
| 04/01 | 1,562 | 1,700 | 1,515 | 1,700 | +11.7% | 40,843 | - | - |
| 03/31 | 1,530 | 1,554 | 1,500 | 1,522 | -1.62% | 16,436 | - | - |
| 03/30 | 1,540 | 1,551 | 1,492 | 1,547 | -0.51% | 33,821 | - | - |
| 03/27 | 1,570 | 1,575 | 1,549 | 1,555 | -1.64% | 6,786 | - | - |
| 03/26 | 1,581 | 1,600 | 1,521 | 1,581 | +1.67% | 9,245 | - | - |
| 03/25 | 1,540 | 1,564 | 1,520 | 1,555 | +2.98% | 26,118 | - | - |
| 03/24 | 1,521 | 1,521 | 1,483 | 1,510 | +3.21% | 14,569 | - | - |
| 03/23 | 1,481 | 1,500 | 1,440 | 1,463 | -3.81% | 77,622 | - | - |
| 03/19 | 1,518 | 1,532 | 1,517 | 1,521 | -2% | 202,301 | - | - |
| 03/18 | 1,588 | 1,588 | 1,527 | 1,552 | 0% | 47,445 | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
