1,516
+17 (+1.13%)
株価：2025/06/06 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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,502 | 1,516 | 1,502 | 1,516 | +17 | +1.1% | 23,687 |
| 2025/06/05 | 1,489 | 1,514 | 1,487 | 1,499 | +20 | +1.4% | 40,666 |
| 2025/06/04 | 1,489 | 1,496 | 1,479 | 1,479 | +18 | +1.2% | 46,881 |
| 2025/06/03 | 1,461 | 1,481 | 1,461 | 1,461 | +6 | +0.4% | 61,531 |
| 2025/06/02 | 1,472 | 1,472 | 1,454 | 1,455 | -43 | -2.9% | 55,894 |
| 2025/05/30 | 1,502 | 1,502 | 1,486 | 1,498 | -38 | -2.5% | 131,446 |
| 2025/05/29 | 1,525 | 1,536 | 1,513 | 1,536 | +41 | +2.7% | 139,563 |
| 2025/05/28 | 1,502 | 1,511 | 1,491 | 1,495 | +15 | +1% | 51,072 |
| 2025/05/27 | 1,480 | 1,480 | 1,465 | 1,480 | -1 | -0.1% | 24,352 |
| 2025/05/26 | 1,452 | 1,485 | 1,452 | 1,481 | +27 | +1.9% | 41,020 |
| 2025/05/23 | 1,460 | 1,469 | 1,452 | 1,454 | +3 | +0.2% | 17,748 |
| 2025/05/22 | 1,427 | 1,453 | 1,426 | 1,451 | -5 | -0.3% | 32,472 |
| 2025/05/21 | 1,480 | 1,480 | 1,456 | 1,456 | -24 | -1.6% | 60,978 |
| 2025/05/20 | 1,481 | 1,498 | 1,480 | 1,480 | +20 | +1.4% | 58,380 |
| 2025/05/19 | 1,482 | 1,483 | 1,460 | 1,460 | -40 | -2.7% | 57,164 |
| 2025/05/16 | 1,508 | 1,511 | 1,478 | 1,500 | -27 | -1.8% | 82,048 |
| 2025/05/15 | 1,523 | 1,531 | 1,512 | 1,527 | -13 | -0.8% | 38,155 |
| 2025/05/14 | 1,520 | 1,540 | 1,513 | 1,540 | +40 | +2.7% | 83,943 |
| 2025/05/13 | 1,530 | 1,530 | 1,486 | 1,500 | +22 | +1.5% | 98,920 |
| 2025/05/12 | 1,427 | 1,478 | 1,427 | 1,478 | +67 | +4.7% | 84,712 |
| 2025/05/09 | 1,408 | 1,423 | 1,407 | 1,411 | +12 | +0.9% | 117,741 |
| 2025/05/08 | 1,380 | 1,404 | 1,376 | 1,399 | +33 | +2.4% | 157,671 |
| 2025/05/07 | 1,366 | 1,374 | 1,364 | 1,366 | -14 | -1% | 34,215 |
| 2025/05/02 | 1,381 | 1,384 | 1,356 | 1,380 | +10 | +0.7% | 49,626 |
| 2025/05/01 | 1,360 | 1,374 | 1,339 | 1,370 | +28 | +2.1% | 157,319 |
| 2025/04/30 | 1,327 | 1,342 | 1,320 | 1,342 | +17 | +1.3% | 123,631 |
| 2025/04/28 | 1,366 | 1,368 | 1,325 | 1,325 | -24 | -1.8% | 86,388 |
| 2025/04/25 | 1,330 | 1,349 | 1,329 | 1,349 | +57 | +4.4% | 76,174 |
| 2025/04/24 | 1,297 | 1,322 | 1,287 | 1,292 | +25 | +2% | 736,623 |
| 2025/04/23 | 1,283 | 1,283 | 1,253 | 1,267 | +35 | +2.8% | 16,546 |
| 2025/04/22 | 1,230 | 1,247 | 1,230 | 1,232 | -8 | -0.6% | 23,460 |
| 2025/04/21 | 1,245 | 1,257 | 1,234 | 1,240 | -10 | -0.8% | 23,362 |
| 2025/04/18 | 1,257 | 1,267 | 1,243 | 1,250 | -10 | -0.8% | 69,587 |
| 2025/04/17 | 1,228 | 1,263 | 1,228 | 1,260 | +29 | +2.4% | 68,745 |
| 2025/04/16 | 1,259 | 1,267 | 1,223 | 1,231 | -49 | -3.8% | 154,949 |
| 2025/04/15 | 1,285 | 1,296 | 1,280 | 1,280 | -3 | -0.2% | 40,204 |
| 2025/04/14 | 1,292 | 1,305 | 1,270 | 1,283 | +32 | +2.6% | 110,385 |
| 2025/04/11 | 1,245 | 1,259 | 1,186 | 1,251 | -24 | -1.9% | 275,424 |
| 2025/04/10 | 1,329 | 1,329 | 1,263 | 1,275 | +131 | +11.5% | 134,136 |
| 2025/04/09 | 1,150 | 1,162 | 1,116 | 1,144 | -65 | -5.4% | 162,625 |
| 2025/04/08 | 1,199 | 1,225 | 1,180 | 1,209 | +109 | +9.9% | 233,270 |
| 2025/04/07 | 1,083 | 1,145 | 1,080 | 1,100 | -163 | -12.9% | 313,597 |
| 2025/04/04 | 1,291 | 1,292 | 1,226 | 1,263 | -85 | -6.3% | 287,098 |
| 2025/04/03 | 1,307 | 1,359 | 1,306 | 1,348 | -60 | -4.3% | 374,232 |
| 2025/04/02 | 1,408 | 1,411 | 1,395 | 1,408 | +6 | +0.4% | 35,394 |
| 2025/04/01 | 1,409 | 1,445 | 1,395 | 1,402 | -4 | -0.3% | 113,416 |
| 2025/03/31 | 1,455 | 1,455 | 1,402 | 1,406 | -93 | -6.2% | 394,739 |
| 2025/03/28 | 1,510 | 1,515 | 1,487 | 1,499 | -24 | -1.6% | 105,259 |
| 2025/03/27 | 1,530 | 1,531 | 1,513 | 1,523 | -33 | -2.1% | 85,973 |
| 2025/03/26 | 1,566 | 1,567 | 1,551 | 1,556 | +17 | +1.1% | 84,562 |
1～
50
件表示中 / 247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
