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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 150.1 | 150.2 | 146.5 | 148.6 | -1.4 | -0.9% | 94,930 |
| 2024/11/20 | 150.2 | 150.6 | 148.9 | 150 | +0.1 | +0.1% | 113,070 |
| 2024/11/19 | 148.5 | 150.6 | 148.4 | 149.9 | +1.9 | +1.3% | 75,320 |
| 2024/11/18 | 147.1 | 149.3 | 145.9 | 148 | -2.1 | -1.4% | 44,340 |
| 2024/11/15 | 149.7 | 152.2 | 149.7 | 150.1 | +1.9 | +1.3% | 32,530 |
| 2024/11/14 | 152.2 | 152.9 | 148.2 | 148.2 | -4.4 | -2.9% | 166,460 |
| 2024/11/13 | 154.5 | 156.4 | 152.4 | 152.6 | -2.4 | -1.5% | 73,330 |
| 2024/11/12 | 155.9 | 157.2 | 154 | 155 | -1.1 | -0.7% | 55,630 |
| 2024/11/11 | 156 | 156.8 | 154.9 | 156.1 | -0.2 | -0.1% | 56,760 |
| 2024/11/08 | 158.6 | 159.2 | 155.5 | 156.3 | -1.2 | -0.8% | 102,480 |
| 2024/11/07 | 160.5 | 160.9 | 154.1 | 157.5 | +3.5 | +2.3% | 144,050 |
| 2024/11/06 | 154.7 | 159 | 154 | 154 | +0.1 | +0.1% | 181,830 |
| 2024/11/05 | 152.2 | 153.9 | 150.3 | 153.9 | +3.9 | +2.6% | 106,150 |
| 2024/11/01 | 150.4 | 151.4 | 149.2 | 150 | -7.4 | -4.7% | 205,210 |
| 2024/10/31 | 156.7 | 158 | 155.2 | 157.4 | +0.1 | +0.1% | 194,770 |
| 2024/10/30 | 153.4 | 157.8 | 152.3 | 157.3 | +5.6 | +3.7% | 274,390 |
| 2024/10/29 | 149.5 | 152 | 149 | 151.7 | +1.1 | +0.7% | 114,890 |
| 2024/10/28 | 144.9 | 151 | 144.9 | 150.6 | +5.2 | +3.6% | 154,790 |
| 2024/10/25 | 146.1 | 146.1 | 144.6 | 145.4 | -1.6 | -1.1% | 39,010 |
| 2024/10/24 | 144.1 | 147.3 | 144 | 147 | +1.2 | +0.8% | 226,190 |
| 2024/10/23 | 147.4 | 147.6 | 145.4 | 145.8 | -1.7 | -1.2% | 449,520 |
| 2024/10/22 | 150.1 | 150.3 | 146 | 147.5 | -3.2 | -2.1% | 103,780 |
| 2024/10/21 | 149 | 151.2 | 148.4 | 150.7 | +1.7 | +1.1% | 112,940 |
| 2024/10/18 | 149.2 | 149.2 | 146.8 | 149 | +1.7 | +1.2% | 127,390 |
| 2024/10/17 | 149.8 | 149.8 | 146.8 | 147.3 | -2.8 | -1.9% | 141,910 |
| 2024/10/16 | 148.7 | 150.4 | 148 | 150.1 | -7 | -4.5% | 496,020 |
| 2024/10/15 | 155 | 158 | 155 | 157.1 | +4.5 | +2.9% | 205,770 |
| 2024/10/11 | 152.5 | 153.2 | 152 | 152.6 | +0.9 | +0.6% | 59,010 |
| 2024/10/10 | 154.6 | 154.7 | 151.7 | 151.7 | -1.8 | -1.2% | 50,750 |
| 2024/10/09 | 152.8 | 153.7 | 152.2 | 153.5 | +2.8 | +1.9% | 79,220 |
| 2024/10/08 | 151 | 152 | 149.8 | 150.7 | -1 | -0.7% | 372,790 |
| 2024/10/07 | 154.6 | 154.6 | 151.2 | 151.7 | +1.3 | +0.9% | 80,680 |
| 2024/10/04 | 151.2 | 151.2 | 149.6 | 150.4 | -0.7 | -0.5% | 174,120 |
| 2024/10/03 | 150 | 151.5 | 149.7 | 151.1 | +5.6 | +3.8% | 311,260 |
| 2024/10/02 | 145.9 | 147.3 | 145 | 145.5 | -5.4 | -3.6% | 273,400 |
| 2024/10/01 | 149.7 | 151.2 | 148.9 | 150.9 | +4.4 | +3% | 306,650 |
| 2024/09/30 | 146.5 | 150 | 146.2 | 146.5 | -10 | -6.4% | 403,950 |
| 2024/09/27 | 154.9 | 156.6 | 151 | 156.5 | +8.2 | +5.5% | 361,270 |
| 2024/09/26 | 145.7 | 149.2 | 145.7 | 148.3 | +5.8 | +4.1% | 301,540 |
| 2024/09/25 | 141.8 | 143.9 | 141.8 | 142.5 | +1.1 | +0.8% | 42,220 |
| 2024/09/24 | 144.9 | 145.3 | 141.1 | 141.4 | -1.7 | -1.2% | 157,080 |
| 2024/09/20 | 143.2 | 144 | 142.4 | 143.1 | +3.9 | +2.8% | 235,690 |
| 2024/09/19 | 138.2 | 140 | 137.7 | 139.2 | +3.4 | +2.5% | 1,058,820 |
| 2024/09/18 | 136.8 | 137.1 | 135 | 135.8 | +0.4 | +0.3% | 95,060 |
| 2024/09/17 | 139.7 | 139.7 | 133 | 135.4 | -4.5 | -3.2% | 178,270 |
| 2024/09/13 | 139.9 | 141 | 138.5 | 139.9 | +0.8 | +0.6% | 176,910 |
| 2024/09/12 | 140.2 | 141 | 137.3 | 139.1 | +6.1 | +4.6% | 155,870 |
| 2024/09/11 | 135.2 | 136.6 | 131.5 | 133 | -2.6 | -1.9% | 142,680 |
| 2024/09/10 | 135.6 | 137.2 | 132.1 | 135.6 | +1.3 | +1% | 215,290 |
| 2024/09/09 | 129 | 134.6 | 126 | 134.3 | -1.9 | -1.4% | 362,450 |
1～
50
件表示中 / 89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
