2,501
+22 (+0.89%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 2,278 | 2,278 | 2,262 | 2,267 | +18 | +0.8% | 7,131 |
| 2025/06/10 | 2,226 | 2,269 | 2,226 | 2,249 | +33 | +1.5% | 4,393 |
| 2025/06/09 | 2,240 | 2,240 | 2,206 | 2,216 | +17 | +0.8% | 1,269 |
| 2025/06/06 | 2,194 | 2,206 | 2,186 | 2,199 | -33 | -1.5% | 2,029 |
| 2025/06/05 | 2,232 | 2,232 | 2,212 | 2,232 | +8 | +0.4% | 1,972 |
| 2025/06/04 | 2,185 | 2,224 | 2,185 | 2,224 | +89 | +4.2% | 13,444 |
| 2025/06/03 | 2,114 | 2,135 | 2,114 | 2,135 | +65 | +3.1% | 18,370 |
| 2025/06/02 | 2,129 | 2,129 | 2,070 | 2,070 | -80 | -3.7% | 2,450 |
| 2025/05/30 | 2,138 | 2,150 | 2,117 | 2,150 | -81 | -3.6% | 2,896 |
| 2025/05/29 | 2,207 | 2,235 | 2,207 | 2,231 | +96 | +4.5% | 10,382 |
| 2025/05/28 | 2,141 | 2,141 | 2,114 | 2,135 | +40 | +1.9% | 7,290 |
| 2025/05/27 | 2,080 | 2,095 | 2,051 | 2,095 | +31 | +1.5% | 1,554 |
| 2025/05/26 | 2,075 | 2,085 | 2,061 | 2,064 | -6 | -0.3% | 9,027 |
| 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 |
1～
50
件表示中 / 71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
