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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,623 | 1,648 | 1,594 | 1,601 | -62 | -3.7% | 176,793 |
| 2025/01/31 | 1,660 | 1,670 | 1,657 | 1,663 | +11 | +0.7% | 41,292 |
| 2025/01/30 | 1,647 | 1,664 | 1,629 | 1,652 | +1 | +0.1% | 42,184 |
| 2025/01/29 | 1,652 | 1,654 | 1,613 | 1,651 | +31 | +1.9% | 152,946 |
| 2025/01/28 | 1,619 | 1,636 | 1,596 | 1,620 | -59 | -3.5% | 245,819 |
| 2025/01/27 | 1,752 | 1,752 | 1,674 | 1,679 | -61 | -3.5% | 257,608 |
| 2025/01/24 | 1,732 | 1,753 | 1,723 | 1,740 | -24 | -1.4% | 89,647 |
| 2025/01/23 | 1,787 | 1,796 | 1,755 | 1,764 | -2 | -0.1% | 147,307 |
| 2025/01/22 | 1,725 | 1,768 | 1,725 | 1,766 | +72 | +4.3% | 415,973 |
| 2025/01/21 | 1,692 | 1,700 | 1,669 | 1,694 | +25 | +1.5% | 55,167 |
| 2025/01/20 | 1,664 | 1,681 | 1,662 | 1,669 | +19 | +1.2% | 98,880 |
| 2025/01/17 | 1,640 | 1,660 | 1,624 | 1,650 | -6 | -0.4% | 55,979 |
| 2025/01/16 | 1,653 | 1,667 | 1,629 | 1,656 | +25 | +1.5% | 143,756 |
| 2025/01/15 | 1,649 | 1,655 | 1,620 | 1,631 | -16 | -1% | 115,730 |
| 2025/01/14 | 1,707 | 1,707 | 1,644 | 1,647 | -76 | -4.4% | 184,462 |
| 2025/01/10 | 1,702 | 1,738 | 1,702 | 1,723 | +13 | +0.8% | 99,072 |
| 2025/01/09 | 1,740 | 1,745 | 1,706 | 1,710 | -33 | -1.9% | 67,345 |
| 2025/01/08 | 1,693 | 1,744 | 1,693 | 1,743 | +25 | +1.5% | 156,170 |
| 2025/01/07 | 1,661 | 1,735 | 1,661 | 1,718 | +88 | +5.4% | 216,736 |
| 2025/01/06 | 1,636 | 1,642 | 1,620 | 1,630 | +7 | +0.4% | 46,599 |
| 2024/12/30 | 1,640 | 1,643 | 1,618 | 1,623 | -20 | -1.2% | 149,251 |
| 2024/12/27 | 1,614 | 1,650 | 1,614 | 1,643 | +39 | +2.4% | 194,402 |
| 2024/12/26 | 1,587 | 1,611 | 1,587 | 1,604 | +12 | +0.8% | 178,763 |
| 2024/12/25 | 1,597 | 1,600 | 1,579 | 1,592 | ±0 | ±0% | 115,503 |
| 2024/12/24 | 1,611 | 1,615 | 1,590 | 1,592 | -9 | -0.6% | 80,360 |
| 2024/12/23 | 1,582 | 1,601 | 1,575 | 1,601 | +26 | +1.7% | 107,144 |
| 2024/12/20 | 1,587 | 1,593 | 1,571 | 1,575 | -16 | -1% | 62,872 |
| 2024/12/19 | 1,556 | 1,592 | 1,550 | 1,591 | -11 | -0.7% | 56,497 |
| 2024/12/18 | 1,583 | 1,609 | 1,581 | 1,602 | +2 | +0.1% | 48,486 |
| 2024/12/17 | 1,623 | 1,636 | 1,593 | 1,600 | -12 | -0.7% | 72,218 |
| 2024/12/16 | 1,610 | 1,629 | 1,607 | 1,612 | +4 | +0.2% | 50,235 |
| 2024/12/13 | 1,621 | 1,621 | 1,600 | 1,608 | -13 | -0.8% | 72,205 |
| 2024/12/12 | 1,628 | 1,640 | 1,620 | 1,621 | +16 | +1% | 101,870 |
| 2024/12/11 | 1,599 | 1,605 | 1,589 | 1,605 | -12 | -0.7% | 44,404 |
| 2024/12/10 | 1,591 | 1,617 | 1,591 | 1,617 | +37 | +2.3% | 113,503 |
| 2024/12/09 | 1,611 | 1,611 | 1,577 | 1,580 | -21 | -1.3% | 99,337 |
| 2024/12/06 | 1,618 | 1,625 | 1,591 | 1,601 | -29 | -1.8% | 115,677 |
| 2024/12/05 | 1,655 | 1,655 | 1,627 | 1,630 | +3 | +0.2% | 53,902 |
| 2024/12/04 | 1,651 | 1,655 | 1,622 | 1,627 | -14 | -0.9% | 67,615 |
| 2024/12/03 | 1,617 | 1,653 | 1,617 | 1,641 | +51 | +3.2% | 132,731 |
| 2024/12/02 | 1,574 | 1,599 | 1,571 | 1,590 | +25 | +1.6% | 80,841 |
| 2024/11/29 | 1,569 | 1,582 | 1,559 | 1,565 | -25 | -1.6% | 65,619 |
| 2024/11/28 | 1,555 | 1,616 | 1,546 | 1,590 | +14 | +0.9% | 92,682 |
| 2024/11/27 | 1,587 | 1,590 | 1,573 | 1,576 | -21 | -1.3% | 124,473 |
| 2024/11/26 | 1,626 | 1,632 | 1,581 | 1,597 | -32 | -2% | 221,698 |
| 2024/11/25 | 1,643 | 1,655 | 1,629 | 1,629 | +1 | +0.1% | 128,562 |
| 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 |
51～
100
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
