2,661
-12 (-0.45%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,687 | 2,687 | 2,659 | 2,661 | -12 | -0.4% | 10,481 |
| 2025/08/21 | 2,646 | 2,673 | 2,646 | 2,673 | +27 | +1% | 24,343 |
| 2025/08/20 | 2,664 | 2,669 | 2,646 | 2,646 | -91 | -3.3% | 17,891 |
| 2025/08/19 | 2,751 | 2,753 | 2,736 | 2,737 | -5 | -0.2% | 6,999 |
| 2025/08/18 | 2,775 | 2,775 | 2,736 | 2,742 | -36 | -1.3% | 8,256 |
| 2025/08/15 | 2,755 | 2,783 | 2,755 | 2,778 | +23 | +0.8% | 7,034 |
| 2025/08/14 | 2,786 | 2,786 | 2,753 | 2,755 | -35 | -1.3% | 11,499 |
| 2025/08/13 | 2,788 | 2,793 | 2,779 | 2,790 | +62 | +2.3% | 13,865 |
| 2025/08/12 | 2,726 | 2,742 | 2,721 | 2,728 | +9 | +0.3% | 28,779 |
| 2025/08/08 | 2,683 | 2,719 | 2,683 | 2,719 | +37 | +1.4% | 18,349 |
| 2025/08/07 | 2,675 | 2,691 | 2,671 | 2,682 | +32 | +1.2% | 17,374 |
| 2025/08/06 | 2,660 | 2,664 | 2,629 | 2,650 | -38 | -1.4% | 13,021 |
| 2025/08/05 | 2,685 | 2,691 | 2,670 | 2,688 | +42 | +1.6% | 5,607 |
| 2025/08/04 | 2,612 | 2,646 | 2,611 | 2,646 | -73 | -2.7% | 58,171 |
| 2025/08/01 | 2,751 | 2,751 | 2,700 | 2,719 | -43 | -1.6% | 33,906 |
| 2025/07/31 | 2,749 | 2,777 | 2,741 | 2,762 | +56 | +2.1% | 14,494 |
| 2025/07/30 | 2,715 | 2,715 | 2,700 | 2,706 | +4 | +0.1% | 7,736 |
| 2025/07/29 | 2,690 | 2,709 | 2,689 | 2,702 | +26 | +1% | 10,735 |
| 2025/07/28 | 2,625 | 2,676 | 2,625 | 2,676 | +53 | +2% | 38,788 |
| 2025/07/25 | 2,619 | 2,643 | 2,619 | 2,623 | +17 | +0.7% | 23,751 |
| 2025/07/24 | 2,600 | 2,622 | 2,600 | 2,606 | +29 | +1.1% | 15,041 |
| 2025/07/23 | 2,606 | 2,606 | 2,549 | 2,577 | -71 | -2.7% | 16,537 |
| 2025/07/22 | 2,676 | 2,676 | 2,637 | 2,648 | -33 | -1.2% | 45,304 |
| 2025/07/18 | 2,663 | 2,681 | 2,663 | 2,681 | +21 | +0.8% | 23,333 |
| 2025/07/17 | 2,636 | 2,660 | 2,625 | 2,660 | +23 | +0.9% | 20,916 |
| 2025/07/16 | 2,659 | 2,659 | 2,635 | 2,637 | +20 | +0.8% | 17,873 |
| 2025/07/15 | 2,574 | 2,617 | 2,563 | 2,617 | +66 | +2.6% | 97,275 |
| 2025/07/14 | 2,570 | 2,570 | 2,551 | 2,551 | -7 | -0.3% | 7,344 |
| 2025/07/11 | 2,550 | 2,561 | 2,532 | 2,558 | +26 | +1% | 34,759 |
| 2025/07/10 | 2,543 | 2,543 | 2,519 | 2,532 | +10 | +0.4% | 8,373 |
| 2025/07/09 | 2,526 | 2,533 | 2,512 | 2,522 | +21 | +0.8% | 7,243 |
| 2025/07/08 | 2,475 | 2,501 | 2,474 | 2,501 | +22 | +0.9% | 17,141 |
| 2025/07/07 | 2,476 | 2,480 | 2,459 | 2,479 | +16 | +0.6% | 5,265 |
| 2025/07/04 | 2,490 | 2,500 | 2,462 | 2,463 | +6 | +0.2% | 11,460 |
| 2025/07/03 | 2,426 | 2,457 | 2,426 | 2,457 | +55 | +2.3% | 6,437 |
| 2025/07/02 | 2,383 | 2,411 | 2,383 | 2,402 | -46 | -1.9% | 3,427 |
| 2025/07/01 | 2,460 | 2,460 | 2,432 | 2,448 | -12 | -0.5% | 2,946 |
| 2025/06/30 | 2,460 | 2,489 | 2,446 | 2,460 | +32 | +1.3% | 11,326 |
| 2025/06/27 | 2,450 | 2,450 | 2,421 | 2,428 | -4 | -0.2% | 27,206 |
| 2025/06/26 | 2,425 | 2,432 | 2,412 | 2,432 | +42 | +1.8% | 16,188 |
| 2025/06/25 | 2,347 | 2,390 | 2,347 | 2,390 | +58 | +2.5% | 6,570 |
| 2025/06/24 | 2,350 | 2,350 | 2,326 | 2,332 | +32 | +1.4% | 2,549 |
| 2025/06/23 | 2,279 | 2,300 | 2,274 | 2,300 | +9 | +0.4% | 3,572 |
| 2025/06/20 | 2,283 | 2,304 | 2,282 | 2,291 | +22 | +1% | 22,039 |
| 2025/06/19 | 2,320 | 2,320 | 2,265 | 2,269 | -11 | -0.5% | 2,847 |
| 2025/06/18 | 2,290 | 2,290 | 2,277 | 2,280 | -3 | -0.1% | 8,361 |
| 2025/06/17 | 2,283 | 2,287 | 2,273 | 2,283 | +41 | +1.8% | 19,857 |
| 2025/06/16 | 2,258 | 2,258 | 2,239 | 2,242 | +22 | +1% | 1,972 |
| 2025/06/13 | 2,280 | 2,280 | 2,215 | 2,220 | -25 | -1.1% | 4,571 |
| 2025/06/12 | 2,274 | 2,274 | 2,245 | 2,245 | -22 | -1% | 5,129 |
1～
50
件表示中 / 102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
