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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,673 | 1,678 | 1,653 | 1,661 | -3 | -0.2% | 175,838 |
| 2025/08/21 | 1,670 | 1,686 | 1,664 | 1,664 | -14 | -0.8% | 109,311 |
| 2025/08/20 | 1,705 | 1,707 | 1,668 | 1,678 | -49 | -2.8% | 500,971 |
| 2025/08/19 | 1,725 | 1,741 | 1,723 | 1,727 | +11 | +0.6% | 201,869 |
| 2025/08/18 | 1,725 | 1,736 | 1,715 | 1,716 | -13 | -0.8% | 273,938 |
| 2025/08/15 | 1,715 | 1,737 | 1,711 | 1,729 | +23 | +1.3% | 113,175 |
| 2025/08/14 | 1,738 | 1,742 | 1,706 | 1,706 | -41 | -2.3% | 106,026 |
| 2025/08/13 | 1,745 | 1,762 | 1,727 | 1,747 | +39 | +2.3% | 200,533 |
| 2025/08/12 | 1,686 | 1,721 | 1,679 | 1,708 | +45 | +2.7% | 346,628 |
| 2025/08/08 | 1,638 | 1,674 | 1,638 | 1,663 | +27 | +1.7% | 300,642 |
| 2025/08/07 | 1,607 | 1,640 | 1,603 | 1,636 | +1 | +0.1% | 339,164 |
| 2025/08/06 | 1,649 | 1,649 | 1,620 | 1,635 | -25 | -1.5% | 194,148 |
| 2025/08/05 | 1,670 | 1,670 | 1,652 | 1,660 | +4 | +0.2% | 195,670 |
| 2025/08/04 | 1,616 | 1,656 | 1,612 | 1,656 | -13 | -0.8% | 242,871 |
| 2025/08/01 | 1,663 | 1,682 | 1,647 | 1,669 | -89 | -5.1% | 948,018 |
| 2025/07/31 | 1,723 | 1,758 | 1,717 | 1,758 | +38 | +2.2% | 158,057 |
| 2025/07/30 | 1,723 | 1,726 | 1,711 | 1,720 | +1 | +0.1% | 281,114 |
| 2025/07/29 | 1,726 | 1,728 | 1,709 | 1,719 | -25 | -1.4% | 151,296 |
| 2025/07/28 | 1,756 | 1,757 | 1,730 | 1,744 | -47 | -2.6% | 328,931 |
| 2025/07/25 | 1,789 | 1,803 | 1,780 | 1,791 | -4 | -0.2% | 311,090 |
| 2025/07/24 | 1,817 | 1,819 | 1,795 | 1,795 | -3 | -0.2% | 199,111 |
| 2025/07/23 | 1,771 | 1,798 | 1,751 | 1,798 | +33 | +1.9% | 204,467 |
| 2025/07/22 | 1,763 | 1,778 | 1,751 | 1,765 | +4 | +0.2% | 127,389 |
| 2025/07/18 | 1,785 | 1,793 | 1,755 | 1,761 | -45 | -2.5% | 132,720 |
| 2025/07/17 | 1,785 | 1,810 | 1,752 | 1,806 | +14 | +0.8% | 138,235 |
| 2025/07/16 | 1,804 | 1,827 | 1,785 | 1,792 | -2 | -0.1% | 236,022 |
| 2025/07/15 | 1,769 | 1,795 | 1,751 | 1,794 | +26 | +1.5% | 119,402 |
| 2025/07/14 | 1,764 | 1,774 | 1,754 | 1,768 | -1 | -0.1% | 83,003 |
| 2025/07/11 | 1,768 | 1,783 | 1,760 | 1,769 | +11 | +0.6% | 114,850 |
| 2025/07/10 | 1,753 | 1,759 | 1,742 | 1,758 | +6 | +0.3% | 54,449 |
| 2025/07/09 | 1,771 | 1,772 | 1,738 | 1,752 | ±0 | ±0% | 134,553 |
| 2025/07/08 | 1,716 | 1,756 | 1,716 | 1,752 | +27 | +1.6% | 162,297 |
| 2025/07/07 | 1,730 | 1,741 | 1,713 | 1,725 | -15 | -0.9% | 94,946 |
| 2025/07/04 | 1,750 | 1,755 | 1,731 | 1,740 | +16 | +0.9% | 83,594 |
| 2025/07/03 | 1,722 | 1,734 | 1,716 | 1,724 | +21 | +1.2% | 52,371 |
| 2025/07/02 | 1,678 | 1,723 | 1,676 | 1,703 | -27 | -1.6% | 143,434 |
| 2025/07/01 | 1,714 | 1,737 | 1,714 | 1,730 | -20 | -1.1% | 117,808 |
| 2025/06/30 | 1,770 | 1,783 | 1,738 | 1,750 | +13 | +0.7% | 204,962 |
| 2025/06/27 | 1,720 | 1,753 | 1,713 | 1,737 | +43 | +2.5% | 300,237 |
| 2025/06/26 | 1,692 | 1,706 | 1,684 | 1,694 | +16 | +1% | 155,230 |
| 2025/06/25 | 1,677 | 1,684 | 1,656 | 1,678 | +39 | +2.4% | 181,265 |
| 2025/06/24 | 1,637 | 1,649 | 1,633 | 1,639 | +42 | +2.6% | 107,457 |
| 2025/06/23 | 1,592 | 1,609 | 1,580 | 1,597 | -18 | -1.1% | 168,378 |
| 2025/06/20 | 1,597 | 1,632 | 1,597 | 1,615 | +20 | +1.3% | 45,870 |
| 2025/06/19 | 1,630 | 1,630 | 1,595 | 1,595 | -30 | -1.8% | 118,682 |
| 2025/06/18 | 1,601 | 1,625 | 1,599 | 1,625 | +15 | +0.9% | 153,551 |
| 2025/06/17 | 1,587 | 1,617 | 1,587 | 1,610 | +43 | +2.7% | 244,656 |
| 2025/06/16 | 1,542 | 1,569 | 1,542 | 1,567 | +33 | +2.2% | 153,020 |
| 2025/06/13 | 1,571 | 1,572 | 1,525 | 1,534 | -44 | -2.8% | 76,205 |
| 2025/06/12 | 1,577 | 1,587 | 1,572 | 1,578 | -4 | -0.3% | 129,608 |
1～
50
件表示中 / 300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
