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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,578 | 1,613 | 1,543 | 1,609 | -36 | -2.2% | 306,668 |
| 2024/08/07 | 1,505 | 1,650 | 1,505 | 1,645 | +88 | +5.7% | 419,484 |
| 2024/08/06 | 1,513 | 1,585 | 1,495 | 1,557 | +246 | +18.8% | 372,363 |
| 2024/08/05 | 1,479 | 1,540 | 1,301 | 1,311 | -324 | -19.8% | 762,067 |
| 2024/08/02 | 1,666 | 1,681 | 1,629 | 1,635 | -161 | -9% | 940,670 |
| 2024/08/01 | 1,866 | 1,867 | 1,776 | 1,796 | -30 | -1.6% | 357,488 |
| 2024/07/31 | 1,712 | 1,838 | 1,701 | 1,826 | +74 | +4.2% | 650,891 |
| 2024/07/30 | 1,748 | 1,753 | 1,718 | 1,752 | -6 | -0.3% | 253,166 |
| 2024/07/29 | 1,750 | 1,762 | 1,733 | 1,758 | +53 | +3.1% | 344,346 |
| 2024/07/26 | 1,724 | 1,734 | 1,688 | 1,705 | -44 | -2.5% | 750,328 |
| 2024/07/25 | 1,762 | 1,773 | 1,728 | 1,749 | -113 | -6.1% | 1,134,685 |
| 2024/07/24 | 1,870 | 1,899 | 1,858 | 1,862 | -20 | -1.1% | 526,919 |
| 2024/07/23 | 1,920 | 1,920 | 1,867 | 1,882 | +5 | +0.3% | 852,877 |
| 2024/07/22 | 1,933 | 1,933 | 1,872 | 1,877 | -62 | -3.2% | 851,237 |
| 2024/07/19 | 1,927 | 1,959 | 1,918 | 1,939 | +10 | +0.5% | 532,352 |
| 2024/07/18 | 1,894 | 1,952 | 1,890 | 1,929 | -133 | -6.5% | 1,097,617 |
| 2024/07/17 | 2,123 | 2,123 | 2,057 | 2,062 | -64 | -3% | 587,311 |
| 2024/07/16 | 2,126 | 2,134 | 2,111 | 2,126 | +14 | +0.7% | 396,112 |
| 2024/07/12 | 2,139 | 2,152 | 2,102 | 2,112 | -101 | -4.6% | 734,539 |
| 2024/07/11 | 2,226 | 2,227 | 2,193 | 2,213 | +24 | +1.1% | 578,007 |
| 2024/07/10 | 2,163 | 2,189 | 2,148 | 2,189 | +18 | +0.8% | 241,217 |
| 2024/07/09 | 2,135 | 2,175 | 2,135 | 2,171 | +51 | +2.4% | 257,283 |
| 2024/07/08 | 2,115 | 2,132 | 2,108 | 2,120 | +8 | +0.4% | 112,783 |
| 2024/07/05 | 2,132 | 2,138 | 2,107 | 2,112 | -15 | -0.7% | 199,240 |
| 2024/07/04 | 2,128 | 2,141 | 2,116 | 2,127 | +22 | +1% | 178,921 |
| 2024/07/03 | 2,066 | 2,107 | 2,061 | 2,105 | +58 | +2.8% | 247,417 |
| 2024/07/02 | 2,033 | 2,049 | 2,019 | 2,047 | +14 | +0.7% | 209,071 |
| 2024/07/01 | 2,062 | 2,063 | 2,028 | 2,033 | -14 | -0.7% | 203,989 |
| 2024/06/28 | 2,041 | 2,058 | 2,036 | 2,047 | +22 | +1.1% | 91,778 |
| 2024/06/27 | 2,045 | 2,052 | 2,017 | 2,025 | -30 | -1.5% | 130,699 |
| 2024/06/26 | 2,030 | 2,057 | 2,024 | 2,055 | +54 | +2.7% | 341,309 |
| 2024/06/25 | 2,012 | 2,013 | 1,979 | 2,001 | -27 | -1.3% | 396,177 |
| 2024/06/24 | 2,016 | 2,033 | 2,004 | 2,028 | -6 | -0.3% | 103,220 |
| 2024/06/21 | 2,019 | 2,034 | 2,008 | 2,034 | -6 | -0.3% | 143,580 |
| 2024/06/20 | 2,010 | 2,040 | 2,002 | 2,040 | +25 | +1.2% | 144,186 |
| 2024/06/19 | 2,040 | 2,055 | 2,007 | 2,015 | -7 | -0.3% | 177,783 |
| 2024/06/18 | 2,033 | 2,040 | 2,020 | 2,022 | +12 | +0.6% | 178,441 |
| 2024/06/17 | 2,036 | 2,036 | 2,002 | 2,010 | -48 | -2.3% | 381,028 |
| 2024/06/14 | 2,037 | 2,071 | 2,037 | 2,058 | +14 | +0.7% | 216,098 |
| 2024/06/13 | 2,059 | 2,065 | 2,042 | 2,044 | +20 | +1% | 180,520 |
| 2024/06/12 | 2,005 | 2,024 | 2,002 | 2,024 | +6 | +0.3% | 137,784 |
| 2024/06/11 | 2,011 | 2,025 | 2,009 | 2,018 | +23 | +1.2% | 169,431 |
| 2024/06/10 | 1,980 | 1,998 | 1,976 | 1,995 | +17 | +0.9% | 146,410 |
| 2024/06/07 | 1,987 | 1,993 | 1,966 | 1,978 | -6 | -0.3% | 252,594 |
| 2024/06/06 | 2,002 | 2,002 | 1,978 | 1,984 | +44 | +2.3% | 408,782 |
| 2024/06/05 | 1,972 | 1,981 | 1,935 | 1,940 | -46 | -2.3% | 951,138 |
| 2024/06/04 | 1,993 | 2,009 | 1,981 | 1,986 | - | - | 677,016 |
201～
247
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
