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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 140.3 | 140.3 | 136 | 136.2 | -2.5 | -1.8% | 327,410 |
| 2024/09/05 | 141.1 | 142.1 | 137.8 | 138.7 | -3.1 | -2.2% | 507,360 |
| 2024/09/04 | 145.7 | 145.7 | 141.4 | 141.8 | -12.4 | -8% | 780,760 |
| 2024/09/03 | 157.3 | 157.3 | 153.1 | 154.2 | -1.9 | -1.2% | 203,940 |
| 2024/09/02 | 161.6 | 161.6 | 155.9 | 156.1 | -1.3 | -0.8% | 639,830 |
| 2024/08/30 | 155.4 | 157.5 | 154.3 | 157.4 | +1.7 | +1.1% | 278,170 |
| 2024/08/29 | 151.3 | 155.7 | 149.9 | 155.7 | ±0 | ±0% | 1,961,190 |
| 2024/08/28 | 154.4 | 156 | 152.5 | 155.7 | +1.7 | +1.1% | 204,970 |
| 2024/08/27 | 153.5 | 154 | 151.7 | 154 | -1.1 | -0.7% | 402,120 |
| 2024/08/26 | 157.1 | 157.1 | 153.9 | 155.1 | -2.4 | -1.5% | 119,700 |
| 2024/08/23 | 157.4 | 158.5 | 155.8 | 157.5 | -1.3 | -0.8% | 154,720 |
| 2024/08/22 | 159.6 | 161.6 | 158.1 | 158.8 | +0.3 | +0.2% | 105,890 |
| 2024/08/21 | 158.7 | 159 | 157.3 | 158.5 | -2.8 | -1.7% | 191,130 |
| 2024/08/20 | 162.3 | 162.3 | 160.3 | 161.3 | +2.7 | +1.7% | 169,570 |
| 2024/08/19 | 162.7 | 164 | 158.5 | 158.6 | -4.5 | -2.8% | 255,670 |
| 2024/08/16 | 161 | 163.3 | 159.5 | 163.1 | +7.1 | +4.6% | 523,430 |
| 2024/08/15 | 154.1 | 156.3 | 152.8 | 156 | +1.3 | +0.8% | 344,920 |
| 2024/08/14 | 155.6 | 156 | 151 | 154.7 | +2.8 | +1.8% | 282,580 |
| 2024/08/13 | 149.6 | 152 | 148 | 151.9 | +6.3 | +4.3% | 260,560 |
| 2024/08/09 | 156.3 | 156.5 | 142 | 145.6 | -2.2 | -1.5% | 399,280 |
| 2024/08/08 | 145.1 | 148.1 | 141.7 | 147.8 | -1.5 | -1% | 157,670 |
| 2024/08/07 | 140.8 | 151.4 | 137.5 | 149.3 | +6.1 | +4.3% | 462,900 |
| 2024/08/06 | 140 | 145.8 | 138 | 143.2 | +23.2 | +19.3% | 906,550 |
| 2024/08/05 | 137.8 | 145 | 120 | 120 | -36.6 | -23.4% | 952,710 |
| 2024/08/02 | 154.5 | 156.6 | 149.8 | 156.6 | -7.9 | -4.8% | 1,238,920 |
| 2024/08/01 | 173.8 | 173.9 | 163.2 | 164.5 | -4.3 | -2.5% | 350,920 |
| 2024/07/31 | 157.8 | 170.1 | 155.9 | 168.8 | +8.1 | +5% | 753,580 |
| 2024/07/30 | 160.6 | 160.9 | 157.5 | 160.7 | -0.3 | -0.2% | 247,590 |
| 2024/07/29 | 160.6 | 162 | 159.1 | 161 | +4.5 | +2.9% | 412,730 |
| 2024/07/26 | 159.6 | 159.6 | 154.7 | 156.5 | -3.6 | -2.2% | 1,013,780 |
| 2024/07/25 | 163.7 | 163.7 | 158.5 | 160.1 | -11.6 | -6.8% | 1,902,430 |
| 2024/07/24 | 171.5 | 174 | 170.3 | 171.7 | -1.1 | -0.6% | 575,610 |
| 2024/07/23 | 177 | 177 | 171.2 | 172.8 | +0.8 | +0.5% | 853,400 |
| 2024/07/22 | 175.7 | 176.3 | 171.6 | 172 | -6.4 | -3.6% | 1,039,790 |
| 2024/07/19 | 177.4 | 179.7 | 175.9 | 178.4 | +0.9 | +0.5% | 760,680 |
| 2024/07/18 | 174.8 | 179.4 | 171.5 | 177.5 | -12.3 | -6.5% | 1,683,810 |
| 2024/07/17 | 195.6 | 195.6 | 188.5 | 189.8 | -5.5 | -2.8% | 1,998,560 |
| 2024/07/16 | 195.2 | 197.9 | 193.7 | 195.3 | +1.7 | +0.9% | 1,756,550 |
| 2024/07/12 | 200 | 201 | 192.8 | 193.6 | - | - | 3,564,670 |
51～
89
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
