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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/09/09 | 1,400 | 1,474 | 1,398 | 1,472 | -25 | -1.7% | 354,324 |
| 2024/09/06 | 1,529 | 1,529 | 1,483 | 1,497 | -17 | -1.1% | 202,129 |
| 2024/09/05 | 1,533 | 1,550 | 1,501 | 1,514 | -37 | -2.4% | 303,491 |
| 2024/09/04 | 1,570 | 1,585 | 1,540 | 1,551 | -126 | -7.5% | 427,172 |
| 2024/09/03 | 1,705 | 1,714 | 1,670 | 1,677 | -28 | -1.6% | 116,434 |
| 2024/09/02 | 1,741 | 1,745 | 1,698 | 1,705 | -9 | -0.5% | 117,451 |
| 2024/08/30 | 1,693 | 1,717 | 1,681 | 1,714 | +25 | +1.5% | 89,366 |
| 2024/08/29 | 1,647 | 1,697 | 1,642 | 1,689 | -13 | -0.8% | 149,145 |
| 2024/08/28 | 1,677 | 1,702 | 1,664 | 1,702 | +24 | +1.4% | 92,642 |
| 2024/08/27 | 1,666 | 1,680 | 1,653 | 1,678 | -13 | -0.8% | 147,306 |
| 2024/08/26 | 1,699 | 1,702 | 1,678 | 1,691 | -26 | -1.5% | 63,855 |
| 2024/08/23 | 1,714 | 1,729 | 1,698 | 1,717 | -14 | -0.8% | 104,671 |
| 2024/08/22 | 1,734 | 1,758 | 1,722 | 1,731 | +3 | +0.2% | 140,551 |
| 2024/08/21 | 1,727 | 1,735 | 1,715 | 1,728 | -30 | -1.7% | 158,726 |
| 2024/08/20 | 1,769 | 1,769 | 1,749 | 1,758 | +28 | +1.6% | 116,938 |
| 2024/08/19 | 1,767 | 1,788 | 1,729 | 1,730 | -52 | -2.9% | 246,309 |
| 2024/08/16 | 1,758 | 1,782 | 1,740 | 1,782 | +91 | +5.4% | 406,079 |
| 2024/08/15 | 1,669 | 1,704 | 1,666 | 1,691 | +24 | +1.4% | 127,065 |
| 2024/08/14 | 1,693 | 1,693 | 1,647 | 1,667 | +13 | +0.8% | 224,869 |
| 2024/08/13 | 1,621 | 1,654 | 1,610 | 1,654 | +73 | +4.6% | 138,164 |
| 2024/08/09 | 1,692 | 1,693 | 1,548 | 1,581 | -28 | -1.7% | 638,134 |
151～
200
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
