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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 117 | 117.2 | 115 | 115.4 | -1.5 | -1.3% | 36,100 |
| 2025/04/17 | 114.1 | 116.9 | 113.9 | 116.9 | +2.7 | +2.4% | 52,790 |
| 2025/04/16 | 117.2 | 117.2 | 113 | 114.2 | -4.6 | -3.9% | 406,380 |
| 2025/04/15 | 120.3 | 120.3 | 118.5 | 118.8 | -1.2 | -1% | 121,930 |
| 2025/04/14 | 120.9 | 120.9 | 117.4 | 120 | +4 | +3.4% | 205,690 |
| 2025/04/11 | 112.2 | 116.3 | 109.1 | 116 | -1.2 | -1% | 2,222,340 |
| 2025/04/10 | 120.1 | 125.5 | 116.4 | 117.2 | +12.1 | +11.5% | 491,140 |
| 2025/04/09 | 110 | 110 | 103.3 | 105.1 | -6.9 | -6.2% | 189,680 |
| 2025/04/08 | 109.5 | 113.4 | 109.5 | 112 | +9.1 | +8.8% | 103,420 |
| 2025/04/07 | 106 | 113.1 | 99 | 102.9 | -12.9 | -11.1% | 324,510 |
| 2025/04/04 | 119.4 | 119.7 | 113.3 | 115.8 | -8.6 | -6.9% | 902,290 |
| 2025/04/03 | 124 | 124.6 | 118.6 | 124.4 | -4.6 | -3.6% | 1,024,120 |
| 2025/04/02 | 129.1 | 129.1 | 127.9 | 129 | +0.7 | +0.5% | 98,200 |
| 2025/04/01 | 129 | 130 | 127.8 | 128.3 | -0.2 | -0.2% | 51,740 |
| 2025/03/31 | 131.4 | 131.4 | 128.4 | 128.5 | -9.1 | -6.6% | 357,260 |
| 2025/03/28 | 138.8 | 139 | 136.2 | 137.6 | -2.2 | -1.6% | 84,070 |
| 2025/03/27 | 141.7 | 141.8 | 138.6 | 139.8 | -3.4 | -2.4% | 138,910 |
| 2025/03/26 | 142.4 | 143.5 | 142.1 | 143.2 | +0.3 | +0.2% | 38,600 |
| 2025/03/25 | 144 | 144 | 140.8 | 142.9 | +1.6 | +1.1% | 32,570 |
| 2025/03/24 | 142.4 | 142.4 | 141.3 | 141.3 | -1 | -0.7% | 303,440 |
| 2025/03/21 | 142.9 | 143.8 | 142.3 | 142.3 | -1 | -0.7% | 478,840 |
| 2025/03/19 | 144.7 | 145.5 | 143.3 | 143.3 | -2.3 | -1.6% | 59,950 |
| 2025/03/18 | 146.9 | 147 | 145.5 | 145.6 | +2 | +1.4% | 191,930 |
| 2025/03/17 | 143.3 | 144.3 | 142.8 | 143.6 | +2.4 | +1.7% | 221,870 |
| 2025/03/14 | 139.7 | 141.8 | 138.9 | 141.2 | +2.2 | +1.6% | 125,340 |
| 2025/03/13 | 140.2 | 142 | 139 | 139 | +0.9 | +0.7% | 416,640 |
| 2025/03/12 | 138.3 | 139.4 | 137.5 | 138.1 | -0.6 | -0.4% | 162,540 |
| 2025/03/11 | 135.3 | 138.7 | 133.9 | 138.7 | -0.9 | -0.6% | 453,690 |
| 2025/03/10 | 138.5 | 140.3 | 137.8 | 139.6 | +1.5 | +1.1% | 249,100 |
| 2025/03/07 | 138 | 139.1 | 136.9 | 138.1 | -3.2 | -2.3% | 210,030 |
| 2025/03/06 | 141.4 | 142.6 | 140 | 141.3 | +0.8 | +0.6% | 212,800 |
| 2025/03/05 | 143 | 143 | 140.5 | 140.5 | -1.4 | -1% | 216,210 |
| 2025/03/04 | 142.8 | 142.8 | 138.3 | 141.9 | -2.9 | -2% | 334,760 |
| 2025/03/03 | 145.6 | 146.3 | 144 | 144.8 | +0.7 | +0.5% | 249,550 |
| 2025/02/28 | 148.9 | 148.9 | 142.7 | 144.1 | -7.1 | -4.7% | 451,970 |
| 2025/02/27 | 151.9 | 153.4 | 151.2 | 151.2 | -0.6 | -0.4% | 833,740 |
| 2025/02/26 | 152.8 | 152.8 | 150 | 151.8 | -3 | -1.9% | 109,510 |
| 2025/02/25 | 157 | 158.3 | 154.4 | 154.8 | -5.4 | -3.4% | 71,190 |
| 2025/02/21 | 158.6 | 160.2 | 157.3 | 160.2 | +1.6 | +1% | 41,240 |
| 2025/02/20 | 160.1 | 161.4 | 158.2 | 158.6 | -1.1 | -0.7% | 34,800 |
| 2025/02/19 | 158.4 | 159.8 | 157.6 | 159.7 | +2 | +1.3% | 201,160 |
| 2025/02/18 | 157.3 | 158.8 | 157.3 | 157.7 | +1 | +0.6% | 45,860 |
| 2025/02/17 | 155 | 157.2 | 154.1 | 156.7 | +1.7 | +1.1% | 35,110 |
| 2025/02/14 | 157.9 | 158.4 | 154.9 | 155 | -0.4 | -0.3% | 45,450 |
| 2025/02/13 | 153.5 | 156.6 | 153.5 | 155.4 | +1.7 | +1.1% | 80,520 |
| 2025/02/12 | 153 | 153.7 | 152.4 | 153.7 | +0.7 | +0.5% | 45,240 |
| 2025/02/10 | 153.4 | 154.4 | 152.5 | 153 | -0.4 | -0.3% | 98,220 |
| 2025/02/07 | 153.3 | 154.2 | 152.9 | 153.4 | ±0 | ±0% | 25,130 |
| 2025/02/06 | 148.9 | 153.4 | 148.9 | 153.4 | +4.5 | +3% | 274,580 |
| 2025/02/05 | 150.7 | 150.7 | 148.5 | 148.9 | +0.4 | +0.3% | 28,720 |
1～
50
件表示中 / 187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
