上場インデックスファンド日経半導体株の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 153.8 | 154.3 | 152.3 | 153 | -0.2 | -0.1% | 22,140 |
| 2025/08/21 | 153.9 | 154.7 | 153 | 153.2 | -0.9 | -0.6% | 188,260 |
| 2025/08/20 | 158.9 | 158.9 | 153.4 | 154.1 | -4.9 | -3.1% | 495,730 |
| 2025/08/19 | 158.5 | 160 | 158.5 | 159 | +1.6 | +1% | 52,610 |
| 2025/08/18 | 158.3 | 159.5 | 157.4 | 157.4 | -2 | -1.3% | 292,810 |
| 2025/08/15 | 160.8 | 160.8 | 157.5 | 159.4 | +0.1 | +0.1% | 34,640 |
| 2025/08/14 | 161.9 | 161.9 | 157 | 159.3 | -2.1 | -1.3% | 75,900 |
| 2025/08/13 | 159.5 | 161.9 | 158.7 | 161.4 | +6.6 | +4.3% | 167,750 |
| 2025/08/12 | 153.9 | 158.3 | 153.9 | 154.8 | +2.3 | +1.5% | 438,600 |
| 2025/08/08 | 150.5 | 153.7 | 150.4 | 152.5 | +2.1 | +1.4% | 88,710 |
| 2025/08/07 | 148.5 | 150.6 | 147.5 | 150.4 | -0.1 | -0.1% | 428,380 |
| 2025/08/06 | 151 | 151 | 149.1 | 150.5 | -1.7 | -1.1% | 34,400 |
| 2025/08/05 | 157.4 | 157.4 | 152 | 152.2 | -1.4 | -0.9% | 63,550 |
| 2025/08/04 | 148.2 | 153.6 | 148.2 | 153.6 | -0.3 | -0.2% | 233,680 |
| 2025/08/01 | 155.6 | 155.6 | 151.7 | 153.9 | -6.7 | -4.2% | 3,100,220 |
| 2025/07/31 | 157.6 | 161.8 | 157.6 | 160.6 | +2.9 | +1.8% | 76,580 |
| 2025/07/30 | 159.5 | 159.5 | 157.6 | 157.7 | +0.2 | +0.1% | 35,550 |
| 2025/07/29 | 159.1 | 159.1 | 157.3 | 157.5 | -3.3 | -2.1% | 142,100 |
| 2025/07/28 | 163.7 | 163.7 | 158.9 | 160.8 | -3.2 | -2% | 665,620 |
| 2025/07/25 | 167 | 167 | 163.8 | 164 | -1.5 | -0.9% | 213,530 |
| 2025/07/24 | 166.2 | 167.1 | 165.1 | 165.5 | +2.7 | +1.7% | 379,640 |
| 2025/07/23 | 162.4 | 165.3 | 161.1 | 162.8 | +0.9 | +0.6% | 134,000 |
| 2025/07/22 | 160.7 | 163.4 | 160.7 | 161.9 | +0.2 | +0.1% | 61,570 |
| 2025/07/18 | 165.4 | 165.4 | 161.5 | 161.7 | -3.8 | -2.3% | 234,930 |
| 2025/07/17 | 163.2 | 166.2 | 161.3 | 165.5 | +1.5 | +0.9% | 83,880 |
| 2025/07/16 | 164.9 | 168 | 164 | 164 | -0.9 | -0.5% | 352,090 |
| 2025/07/15 | 163.4 | 165.2 | 161.1 | 164.9 | +2.8 | +1.7% | 90,580 |
| 2025/07/14 | 163.2 | 163.2 | 161.4 | 162.1 | -1.1 | -0.7% | 54,430 |
| 2025/07/11 | 162.9 | 164 | 161.9 | 163.2 | +2.6 | +1.6% | 59,670 |
| 2025/07/10 | 160.7 | 162 | 160.3 | 160.6 | +0.6 | +0.4% | 136,850 |
| 2025/07/09 | 162.2 | 162.9 | 159.9 | 160 | -1.3 | -0.8% | 352,630 |
| 2025/07/08 | 157.4 | 161.5 | 157.4 | 161.3 | +2.7 | +1.7% | 278,540 |
| 2025/07/07 | 158.9 | 160.1 | 157.6 | 158.6 | -1 | -0.6% | 77,160 |
| 2025/07/04 | 163 | 163 | 159.6 | 159.6 | +0.1 | +0.1% | 238,570 |
| 2025/07/03 | 158.4 | 160.5 | 158.4 | 159.5 | +2.2 | +1.4% | 299,920 |
| 2025/07/02 | 154.8 | 159.6 | 154.8 | 157.3 | -1.7 | -1.1% | 1,588,680 |
| 2025/07/01 | 159.9 | 160.7 | 159 | 159 | -1.1 | -0.7% | 96,720 |
| 2025/06/30 | 164.8 | 165.1 | 160.1 | 160.1 | -1.3 | -0.8% | 186,560 |
| 2025/06/27 | 160 | 162.4 | 159.1 | 161.4 | +5.7 | +3.7% | 234,320 |
| 2025/06/26 | 156.4 | 158 | 155.7 | 155.7 | -0.4 | -0.3% | 479,000 |
| 2025/06/25 | 156.3 | 156.3 | 153.4 | 156.1 | +4.8 | +3.2% | 639,680 |
| 2025/06/24 | 152 | 152.6 | 151 | 151.3 | +2.4 | +1.6% | 130,690 |
| 2025/06/23 | 146.5 | 149 | 146.3 | 148.9 | -1.1 | -0.7% | 40,980 |
| 2025/06/20 | 147.9 | 151 | 147.9 | 150 | +1.7 | +1.1% | 90,970 |
| 2025/06/19 | 150.1 | 150.8 | 147.8 | 148.3 | -2.1 | -1.4% | 75,680 |
| 2025/06/18 | 148.6 | 150.4 | 147.9 | 150.4 | +1.1 | +0.7% | 222,550 |
| 2025/06/17 | 145.6 | 149.7 | 145.6 | 149.3 | +4.8 | +3.3% | 177,150 |
| 2025/06/16 | 143.2 | 145.2 | 143.1 | 144.5 | -0.6 | -0.4% | 33,480 |
| 2025/06/13 | 145.1 | 145.2 | 141.2 | 145.1 | -1 | -0.7% | 160,290 |
| 2025/06/12 | 146.4 | 146.8 | 145.5 | 146.1 | -0.3 | -0.2% | 233,190 |
1～
50
件表示中 / 272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
