1,628
+16 (+0.99%)
株価：2024/11/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経半導体株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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,625 | 1,641 | 1,615 | 1,628 | +16 | +1% | 64,080 |
| 2024/11/21 | 1,630 | 1,638 | 1,592 | 1,612 | -19 | -1.2% | 65,342 |
| 2024/11/20 | 1,638 | 1,638 | 1,616 | 1,631 | +1 | +0.1% | 70,397 |
| 2024/11/19 | 1,611 | 1,635 | 1,611 | 1,630 | +19 | +1.2% | 36,299 |
| 2024/11/18 | 1,587 | 1,623 | 1,585 | 1,611 | -15 | -0.9% | 52,080 |
| 2024/11/15 | 1,614 | 1,654 | 1,614 | 1,626 | +20 | +1.2% | 83,796 |
| 2024/11/14 | 1,650 | 1,660 | 1,606 | 1,606 | -51 | -3.1% | 126,250 |
| 2024/11/13 | 1,677 | 1,701 | 1,653 | 1,657 | -24 | -1.4% | 84,951 |
| 2024/11/12 | 1,698 | 1,703 | 1,671 | 1,681 | -13 | -0.8% | 127,466 |
| 2024/11/11 | 1,691 | 1,702 | 1,680 | 1,694 | +2 | +0.1% | 360,761 |
| 2024/11/08 | 1,707 | 1,730 | 1,688 | 1,692 | -8 | -0.5% | 85,041 |
| 2024/11/07 | 1,735 | 1,747 | 1,674 | 1,700 | -15 | -0.9% | 137,508 |
| 2024/11/06 | 1,678 | 1,725 | 1,672 | 1,715 | +48 | +2.9% | 170,817 |
| 2024/11/05 | 1,639 | 1,667 | 1,632 | 1,667 | +38 | +2.3% | 71,243 |
| 2024/11/01 | 1,628 | 1,643 | 1,621 | 1,629 | -79 | -4.6% | 138,129 |
| 2024/10/31 | 1,704 | 1,715 | 1,685 | 1,708 | ±0 | ±0% | 160,169 |
| 2024/10/30 | 1,665 | 1,715 | 1,661 | 1,708 | +62 | +3.8% | 238,934 |
| 2024/10/29 | 1,616 | 1,652 | 1,615 | 1,646 | +16 | +1% | 116,089 |
| 2024/10/28 | 1,573 | 1,640 | 1,573 | 1,630 | +56 | +3.6% | 88,371 |
| 2024/10/25 | 1,586 | 1,586 | 1,568 | 1,574 | -20 | -1.3% | 61,758 |
| 2024/10/24 | 1,560 | 1,600 | 1,560 | 1,594 | +12 | +0.8% | 87,516 |
| 2024/10/23 | 1,601 | 1,602 | 1,577 | 1,582 | -19 | -1.2% | 102,858 |
| 2024/10/22 | 1,625 | 1,633 | 1,584 | 1,601 | -34 | -2.1% | 141,941 |
| 2024/10/21 | 1,613 | 1,640 | 1,613 | 1,635 | +22 | +1.4% | 126,828 |
| 2024/10/18 | 1,615 | 1,618 | 1,593 | 1,613 | +12 | +0.7% | 127,975 |
| 2024/10/17 | 1,626 | 1,626 | 1,593 | 1,601 | -29 | -1.8% | 225,476 |
| 2024/10/16 | 1,612 | 1,635 | 1,606 | 1,630 | -72 | -4.2% | 208,020 |
| 2024/10/15 | 1,684 | 1,717 | 1,684 | 1,702 | +45 | +2.7% | 212,715 |
| 2024/10/11 | 1,645 | 1,663 | 1,645 | 1,657 | +7 | +0.4% | 30,281 |
| 2024/10/10 | 1,680 | 1,682 | 1,646 | 1,650 | -17 | -1% | 84,319 |
| 2024/10/09 | 1,663 | 1,668 | 1,653 | 1,667 | +28 | +1.7% | 131,786 |
| 2024/10/08 | 1,639 | 1,651 | 1,626 | 1,639 | -11 | -0.7% | 61,831 |
| 2024/10/07 | 1,663 | 1,672 | 1,641 | 1,650 | +22 | +1.4% | 149,479 |
| 2024/10/04 | 1,637 | 1,639 | 1,622 | 1,628 | -15 | -0.9% | 98,530 |
| 2024/10/03 | 1,644 | 1,652 | 1,633 | 1,643 | +45 | +2.8% | 267,034 |
| 2024/10/02 | 1,612 | 1,612 | 1,595 | 1,598 | -49 | -3% | 116,994 |
| 2024/10/01 | 1,618 | 1,648 | 1,618 | 1,647 | +52 | +3.3% | 64,536 |
| 2024/09/30 | 1,609 | 1,641 | 1,595 | 1,595 | -110 | -6.5% | 284,793 |
| 2024/09/27 | 1,673 | 1,710 | 1,655 | 1,705 | +74 | +4.5% | 313,839 |
| 2024/09/26 | 1,589 | 1,631 | 1,589 | 1,631 | +75 | +4.8% | 192,379 |
| 2024/09/25 | 1,542 | 1,569 | 1,542 | 1,556 | +12 | +0.8% | 56,348 |
| 2024/09/24 | 1,580 | 1,585 | 1,539 | 1,544 | -17 | -1.1% | 126,300 |
| 2024/09/20 | 1,557 | 1,572 | 1,551 | 1,561 | +44 | +2.9% | 206,337 |
| 2024/09/19 | 1,506 | 1,523 | 1,499 | 1,517 | +37 | +2.5% | 237,797 |
| 2024/09/18 | 1,492 | 1,502 | 1,471 | 1,480 | +8 | +0.5% | 85,139 |
| 2024/09/17 | 1,509 | 1,509 | 1,449 | 1,472 | -50 | -3.3% | 143,926 |
| 2024/09/13 | 1,522 | 1,539 | 1,510 | 1,522 | +2 | +0.1% | 112,718 |
| 2024/09/12 | 1,524 | 1,538 | 1,498 | 1,520 | +66 | +4.5% | 320,000 |
| 2024/09/11 | 1,476 | 1,490 | 1,434 | 1,454 | -24 | -1.6% | 118,470 |
| 2024/09/10 | 1,484 | 1,489 | 1,440 | 1,478 | +6 | +0.4% | 138,035 |
1～
50
件表示中 / 118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
