1,260
+29 (+2.36%)
株価：2025/04/17 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 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 |
| 2025/03/25 | 1,567 | 1,573 | 1,537 | 1,539 | -1 | -0.1% | 76,267 |
| 2025/03/24 | 1,551 | 1,552 | 1,540 | 1,540 | -12 | -0.8% | 47,503 |
| 2025/03/21 | 1,560 | 1,568 | 1,550 | 1,552 | -11 | -0.7% | 80,186 |
| 2025/03/19 | 1,586 | 1,587 | 1,563 | 1,563 | -27 | -1.7% | 38,464 |
| 2025/03/18 | 1,596 | 1,600 | 1,588 | 1,590 | +21 | +1.3% | 94,356 |
| 2025/03/17 | 1,570 | 1,574 | 1,555 | 1,569 | +22 | +1.4% | 96,507 |
| 2025/03/14 | 1,507 | 1,547 | 1,507 | 1,547 | +32 | +2.1% | 53,929 |
| 2025/03/13 | 1,523 | 1,548 | 1,515 | 1,515 | +15 | +1% | 71,610 |
| 2025/03/12 | 1,509 | 1,520 | 1,498 | 1,500 | -14 | -0.9% | 60,834 |
| 2025/03/11 | 1,477 | 1,514 | 1,458 | 1,514 | -13 | -0.9% | 96,054 |
| 2025/03/10 | 1,506 | 1,531 | 1,504 | 1,527 | +25 | +1.7% | 72,861 |
| 2025/03/07 | 1,499 | 1,516 | 1,492 | 1,502 | -37 | -2.4% | 90,918 |
| 2025/03/06 | 1,544 | 1,555 | 1,525 | 1,539 | +6 | +0.4% | 86,567 |
| 2025/03/05 | 1,549 | 1,558 | 1,532 | 1,533 | -14 | -0.9% | 111,441 |
| 2025/03/04 | 1,546 | 1,560 | 1,508 | 1,547 | -31 | -2% | 216,162 |
| 2025/03/03 | 1,598 | 1,598 | 1,570 | 1,578 | +3 | +0.2% | 55,898 |
| 2025/02/28 | 1,595 | 1,607 | 1,556 | 1,575 | -87 | -5.2% | 293,926 |
| 2025/02/27 | 1,673 | 1,680 | 1,653 | 1,662 | +11 | +0.7% | 44,701 |
| 2025/02/26 | 1,658 | 1,659 | 1,639 | 1,651 | -41 | -2.4% | 133,272 |
| 2025/02/25 | 1,715 | 1,731 | 1,688 | 1,692 | -63 | -3.6% | 250,601 |
| 2025/02/21 | 1,719 | 1,755 | 1,713 | 1,755 | +19 | +1.1% | 33,126 |
| 2025/02/20 | 1,749 | 1,763 | 1,728 | 1,736 | -12 | -0.7% | 65,795 |
| 2025/02/19 | 1,724 | 1,748 | 1,717 | 1,748 | +22 | +1.3% | 69,447 |
| 2025/02/18 | 1,713 | 1,734 | 1,713 | 1,726 | +15 | +0.9% | 86,222 |
| 2025/02/17 | 1,690 | 1,715 | 1,690 | 1,711 | +19 | +1.1% | 33,889 |
| 2025/02/14 | 1,696 | 1,725 | 1,690 | 1,692 | -9 | -0.5% | 50,330 |
| 2025/02/13 | 1,680 | 1,710 | 1,680 | 1,701 | +21 | +1.3% | 64,908 |
| 2025/02/12 | 1,684 | 1,684 | 1,665 | 1,680 | +4 | +0.2% | 29,136 |
| 2025/02/10 | 1,672 | 1,687 | 1,665 | 1,676 | ±0 | ±0% | 29,790 |
| 2025/02/07 | 1,670 | 1,683 | 1,670 | 1,676 | +2 | +0.1% | 42,150 |
| 2025/02/06 | 1,639 | 1,674 | 1,634 | 1,674 | +49 | +3% | 107,981 |
| 2025/02/05 | 1,645 | 1,646 | 1,620 | 1,625 | +2 | +0.1% | 38,537 |
| 2025/02/04 | 1,633 | 1,655 | 1,617 | 1,623 | +22 | +1.4% | 75,569 |
1～
50
件表示中 / 214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
