2,070
-20 (-0.96%)
株価：2025/05/23 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ Ｓ＆Ｐ ５００ 半導体・半導体製造装置３５％キャップ指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,090 | 2,103 | 2,064 | 2,070 | -20 | -1% | 675 |
| 2025/05/22 | 2,054 | 2,090 | 2,054 | 2,090 | -11 | -0.5% | 2,728 |
| 2025/05/21 | 2,107 | 2,124 | 2,101 | 2,101 | +1 | ±0% | 5,958 |
| 2025/05/20 | 2,103 | 2,147 | 2,100 | 2,100 | +7 | +0.3% | 4,892 |
| 2025/05/19 | 2,129 | 2,129 | 2,082 | 2,093 | -57 | -2.7% | 5,501 |
| 2025/05/16 | 2,156 | 2,167 | 2,133 | 2,150 | -17 | -0.8% | 5,832 |
| 2025/05/15 | 2,185 | 2,185 | 2,157 | 2,167 | -5 | -0.2% | 10,649 |
| 2025/05/14 | 2,165 | 2,172 | 2,148 | 2,172 | +116 | +5.6% | 30,853 |
| 2025/05/13 | 2,086 | 2,086 | 2,052 | 2,056 | +36 | +1.8% | 3,951 |
| 2025/05/12 | 1,993 | 2,020 | 1,960 | 2,020 | +87 | +4.5% | 21,687 |
| 2025/05/09 | 1,905 | 1,937 | 1,905 | 1,933 | +38 | +2% | 9,001 |
| 2025/05/08 | 1,851 | 1,905 | 1,851 | 1,895 | +56 | +3% | 26,231 |
| 2025/05/07 | 1,832 | 1,852 | 1,832 | 1,839 | +9 | +0.5% | 4,763 |
| 2025/05/02 | 1,858 | 1,858 | 1,811 | 1,830 | ±0 | ±0% | 2,939 |
| 2025/05/01 | 1,802 | 1,838 | 1,802 | 1,830 | +91 | +5.2% | 3,141 |
| 2025/04/30 | 1,773 | 1,773 | 1,734 | 1,739 | -52 | -2.9% | 2,538 |
| 2025/04/28 | 1,802 | 1,802 | 1,765 | 1,791 | +27 | +1.5% | 4,128 |
| 2025/04/25 | 1,744 | 1,784 | 1,743 | 1,764 | +116 | +7% | 4,879 |
| 2025/04/24 | 1,691 | 1,691 | 1,648 | 1,648 | -3 | -0.2% | 10,402 |
| 2025/04/23 | 1,629 | 1,653 | 1,624 | 1,651 | +102 | +6.6% | 7,741 |
| 2025/04/22 | 1,545 | 1,570 | 1,545 | 1,549 | -36 | -2.3% | 1,196 |
| 2025/04/21 | 1,634 | 1,634 | 1,580 | 1,585 | -50 | -3.1% | 863 |
| 2025/04/18 | 1,667 | 1,667 | 1,635 | 1,635 | -35 | -2.1% | 798 |
| 2025/04/17 | 1,656 | 1,670 | 1,636 | 1,670 | ±0 | ±0% | 222,126 |
| 2025/04/16 | 1,683 | 1,683 | 1,614 | 1,670 | -39 | -2.3% | 395,565 |
| 2025/04/15 | 1,724 | 1,724 | 1,673 | 1,709 | -55 | -3.1% | 2,142 |
| 2025/04/14 | 1,761 | 1,772 | 1,741 | 1,764 | +59 | +3.5% | 320,916 |
| 2025/04/11 | 1,701 | 1,709 | 1,615 | 1,705 | -76 | -4.3% | 231,503 |
| 2025/04/10 | 1,819 | 1,819 | 1,762 | 1,781 | +204 | +12.9% | 79,347 |
| 2025/04/09 | 1,506 | 1,577 | 1,478 | 1,577 | -40 | -2.5% | 130,716 |
| 2025/04/08 | 1,627 | 1,631 | 1,580 | 1,617 | +244 | +17.8% | 48,472 |
| 2025/04/07 | 1,600 | 1,600 | 1,366 | 1,373 | -272 | -16.5% | 108,333 |
| 2025/04/04 | 1,660 | 1,662 | 1,610 | 1,645 | -95 | -5.5% | 46,301 |
| 2025/04/03 | 1,701 | 1,742 | 1,694 | 1,740 | -78 | -4.3% | 354,526 |
| 2025/04/02 | 1,840 | 1,840 | 1,816 | 1,818 | +17 | +0.9% | 11,318 |
| 2025/04/01 | 1,823 | 1,823 | 1,789 | 1,801 | +17 | +1% | 33,644 |
| 2025/03/31 | 1,781 | 1,784 | 1,763 | 1,784 | -99 | -5.3% | 159,069 |
| 2025/03/28 | 1,904 | 1,904 | 1,873 | 1,883 | -36 | -1.9% | 3,541 |
| 2025/03/27 | 1,936 | 1,936 | 1,908 | 1,919 | - | - | 11,733 |
1～
39
件表示中 / 39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
