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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 149.6 | 151.2 | 147.9 | 148.5 | +1.7 | +1.2% | 273,280 |
| 2025/02/03 | 148.2 | 148.7 | 145.9 | 146.8 | -5.8 | -3.8% | 739,290 |
| 2025/01/31 | 151.5 | 152.7 | 151.5 | 152.6 | +1.7 | +1.1% | 100,450 |
| 2025/01/30 | 150.8 | 152.3 | 149.2 | 150.9 | -0.3 | -0.2% | 50,540 |
| 2025/01/29 | 150.4 | 151.2 | 147.6 | 151.2 | +2.9 | +2% | 199,350 |
| 2025/01/28 | 150.3 | 150.3 | 146.3 | 148.3 | -6.2 | -4% | 234,220 |
| 2025/01/27 | 158.8 | 158.8 | 153.5 | 154.5 | -4.2 | -2.6% | 115,860 |
| 2025/01/24 | 157.9 | 160.5 | 157.9 | 158.7 | -1.8 | -1.1% | 108,680 |
| 2025/01/23 | 163.1 | 164.3 | 160.5 | 160.5 | -1.2 | -0.7% | 187,950 |
| 2025/01/22 | 157.2 | 161.7 | 157.2 | 161.7 | +6.4 | +4.1% | 261,850 |
| 2025/01/21 | 154.4 | 155.8 | 153 | 155.3 | +1.7 | +1.1% | 71,170 |
| 2025/01/20 | 152.2 | 153.9 | 152.2 | 153.6 | +2.6 | +1.7% | 40,440 |
| 2025/01/17 | 150.1 | 152 | 148.8 | 151 | -0.3 | -0.2% | 33,710 |
| 2025/01/16 | 152 | 152.7 | 149 | 151.3 | +1.2 | +0.8% | 74,150 |
| 2025/01/15 | 152.8 | 152.8 | 148.3 | 150.1 | -3.3 | -2.2% | 103,870 |
| 2025/01/14 | 157 | 157 | 150.5 | 153.4 | -4.6 | -2.9% | 130,890 |
| 2025/01/10 | 154.2 | 159.3 | 154.2 | 158 | +2.5 | +1.6% | 41,880 |
| 2025/01/09 | 159.3 | 159.8 | 155.5 | 155.5 | -4.2 | -2.6% | 85,390 |
| 2025/01/08 | 157.5 | 159.7 | 155.3 | 159.7 | +2 | +1.3% | 239,530 |
| 2025/01/07 | 152.1 | 159 | 152.1 | 157.7 | +7.4 | +4.9% | 141,180 |
| 2025/01/06 | 152 | 152 | 149 | 150.3 | +0.7 | +0.5% | 275,610 |
| 2024/12/30 | 151.2 | 151.3 | 149.3 | 149.6 | -1.6 | -1.1% | 36,090 |
| 2024/12/27 | 149 | 152.1 | 148.8 | 151.2 | +3.5 | +2.4% | 174,440 |
| 2024/12/26 | 146 | 148.7 | 146 | 147.7 | +1.3 | +0.9% | 198,280 |
| 2024/12/25 | 146.8 | 147.2 | 145.9 | 146.4 | -0.3 | -0.2% | 111,290 |
| 2024/12/24 | 148 | 148.9 | 146.5 | 146.7 | -0.7 | -0.5% | 50,740 |
| 2024/12/23 | 145.7 | 147.7 | 145.4 | 147.4 | +2.4 | +1.7% | 136,360 |
| 2024/12/20 | 146.7 | 146.9 | 144.9 | 145 | -1.1 | -0.8% | 40,720 |
| 2024/12/19 | 143.9 | 146.7 | 143 | 146.1 | -1.9 | -1.3% | 120,340 |
| 2024/12/18 | 146.1 | 148.4 | 145.8 | 148 | +0.9 | +0.6% | 63,770 |
| 2024/12/17 | 149.8 | 150.7 | 146.9 | 147.1 | -1.6 | -1.1% | 52,000 |
| 2024/12/16 | 148 | 150 | 148 | 148.7 | +0.7 | +0.5% | 41,760 |
| 2024/12/13 | 150.3 | 150.5 | 147.5 | 148 | -1.8 | -1.2% | 31,760 |
| 2024/12/12 | 149.4 | 151 | 149.3 | 149.8 | +1.8 | +1.2% | 74,850 |
| 2024/12/11 | 147.7 | 148 | 146.4 | 148 | -1 | -0.7% | 36,380 |
| 2024/12/10 | 146.3 | 149 | 146.3 | 149 | +3.1 | +2.1% | 91,490 |
| 2024/12/09 | 147.8 | 147.8 | 145.2 | 145.9 | -0.8 | -0.5% | 66,830 |
| 2024/12/06 | 149.4 | 149.4 | 146.3 | 146.7 | -3.6 | -2.4% | 73,790 |
| 2024/12/05 | 150.7 | 152.3 | 149.8 | 150.3 | +0.4 | +0.3% | 44,920 |
| 2024/12/04 | 152 | 152.5 | 149.5 | 149.9 | -0.9 | -0.6% | 64,000 |
| 2024/12/03 | 148.7 | 152.3 | 148.7 | 150.8 | +4.2 | +2.9% | 213,000 |
| 2024/12/02 | 145.4 | 147 | 144.6 | 146.6 | +2 | +1.4% | 50,960 |
| 2024/11/29 | 145.4 | 145.4 | 143.4 | 144.6 | -3 | -2% | 100,290 |
| 2024/11/28 | 143.5 | 148.7 | 142.4 | 147.6 | +2.4 | +1.7% | 202,990 |
| 2024/11/27 | 146 | 146.4 | 144.7 | 145.2 | -1.8 | -1.2% | 147,100 |
| 2024/11/26 | 150.2 | 150.3 | 145.5 | 147 | -3.2 | -2.1% | 664,110 |
| 2024/11/25 | 151.1 | 152.5 | 150.1 | 150.2 | +1.4 | +0.9% | 637,880 |
| 2024/11/22 | 149.8 | 151 | 148.6 | 148.8 | +0.2 | +0.1% | 36,680 |
| 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 |
51～
100
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
