5,348
+361 (+7.24%)
株価：2026/06/12 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ 日経半導体株指数連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/12 | 5,357 | 5,421 | 5,273 | 5,348 | +361 | +7.2% | 5,173,907 |
| 2026/06/11 | 4,673 | 5,022 | 4,663 | 4,987 | +114 | +2.3% | 5,351,627 |
| 2026/06/10 | 4,933 | 5,042 | 4,817 | 4,873 | -160 | -3.2% | 4,176,168 |
| 2026/06/09 | 4,918 | 5,039 | 4,820 | 5,033 | +255 | +5.3% | 2,821,258 |
| 2026/06/08 | 4,690 | 4,908 | 4,653 | 4,778 | -392 | -7.6% | 3,580,498 |
| 2026/06/05 | 5,146 | 5,196 | 5,027 | 5,170 | -105 | -2% | 3,771,763 |
| 2026/06/04 | 5,282 | 5,288 | 5,158 | 5,275 | +27 | +0.5% | 4,610,352 |
| 2026/06/03 | 5,181 | 5,327 | 5,087 | 5,248 | +248 | +5% | 6,129,158 |
| 2026/06/02 | 4,911 | 5,000 | 4,725 | 5,000 | +118 | +2.4% | 4,300,637 |
| 2026/06/01 | 4,832 | 4,905 | 4,772 | 4,882 | +161 | +3.4% | 2,447,560 |
| 2026/05/29 | 4,704 | 4,738 | 4,603 | 4,721 | +121 | +2.6% | 1,202,837 |
| 2026/05/28 | 4,542 | 4,629 | 4,431 | 4,600 | -49 | -1.1% | 1,612,767 |
| 2026/05/27 | 4,845 | 4,878 | 4,625 | 4,649 | +14 | +0.3% | 1,622,494 |
| 2026/05/26 | 4,839 | 4,839 | 4,593 | 4,635 | -137 | -2.9% | 2,967,203 |
| 2026/05/25 | 4,535 | 4,772 | 4,522 | 4,772 | +362 | +8.2% | 1,726,361 |
| 2026/05/22 | 4,447 | 4,447 | 4,372 | 4,410 | +92 | +2.1% | 1,670,376 |
| 2026/05/21 | 4,225 | 4,429 | 4,181 | 4,318 | +233 | +5.7% | 2,224,704 |
| 2026/05/20 | 4,077 | 4,090 | 3,959 | 4,085 | +8 | +0.2% | 1,267,220 |
| 2026/05/19 | 4,249 | 4,249 | 4,015 | 4,077 | -189 | -4.4% | 2,588,717 |
| 2026/05/18 | 4,309 | 4,414 | 4,201 | 4,266 | +167 | +4.1% | 1,932,085 |
| 2026/05/15 | 4,332 | 4,338 | 3,986 | 4,099 | -201 | -4.7% | 1,458,131 |
| 2026/05/14 | 4,401 | 4,515 | 4,230 | 4,300 | -42 | -1% | 1,051,606 |
| 2026/05/13 | 4,165 | 4,342 | 4,150 | 4,342 | +46 | +1.1% | 1,024,120 |
| 2026/05/12 | 4,336 | 4,346 | 4,193 | 4,296 | +2 | ±0% | 989,378 |
| 2026/05/11 | 4,429 | 4,436 | 4,286 | 4,294 | +35 | +0.8% | 1,500,469 |
| 2026/05/08 | 4,187 | 4,260 | 4,150 | 4,259 | -94 | -2.2% | 1,358,466 |
| 2026/05/07 | 4,222 | 4,360 | 4,152 | 4,353 | +516 | +13.4% | 1,273,395 |
| 2026/05/01 | 3,880 | 3,880 | 3,828 | 3,837 | +2 | +0.1% | 407,196 |
| 2026/04/30 | 3,857 | 3,889 | 3,806 | 3,835 | -12 | -0.3% | 650,481 |
| 2026/04/28 | 3,894 | 3,908 | 3,833 | 3,847 | -50 | -1.3% | 691,126 |
| 2026/04/27 | 3,851 | 3,931 | 3,806 | 3,897 | +102 | +2.7% | 1,020,093 |
| 2026/04/24 | 3,800 | 3,807 | 3,755 | 3,795 | +21 | +0.6% | 905,070 |
| 2026/04/23 | 3,875 | 3,875 | 3,702 | 3,774 | -26 | -0.7% | 1,189,551 |
| 2026/04/22 | 3,721 | 3,800 | 3,705 | 3,800 | +79 | +2.1% | 807,584 |
| 2026/04/21 | 3,649 | 3,730 | 3,644 | 3,721 | +91 | +2.5% | 534,268 |
| 2026/04/20 | 3,649 | 3,680 | 3,615 | 3,630 | +8 | +0.2% | 634,570 |
| 2026/04/17 | 3,726 | 3,736 | 3,622 | 3,622 | -148 | -3.9% | 640,399 |
| 2026/04/16 | 3,699 | 3,770 | 3,630 | 3,770 | +127 | +3.5% | 996,269 |
| 2026/04/15 | 3,816 | 3,816 | 3,624 | 3,643 | -79 | -2.1% | 908,510 |
| 2026/04/14 | 3,723 | 3,758 | 3,685 | 3,722 | +209 | +5.9% | 1,184,105 |
| 2026/04/13 | 3,460 | 3,513 | 3,441 | 3,513 | +3 | +0.1% | 601,323 |
| 2026/04/10 | 3,395 | 3,517 | 3,394 | 3,510 | +152 | +4.5% | 1,004,168 |
| 2026/04/09 | 3,363 | 3,370 | 3,311 | 3,358 | -15 | -0.4% | 619,719 |
| 2026/04/08 | 3,308 | 3,377 | 3,268 | 3,373 | +310 | +10.1% | 861,595 |
| 2026/04/07 | 3,085 | 3,085 | 3,035 | 3,063 | +13 | +0.4% | 343,347 |
| 2026/04/06 | 3,036 | 3,094 | 3,034 | 3,050 | +32 | +1.1% | 384,452 |
| 2026/04/03 | 3,030 | 3,068 | 3,005 | 3,018 | +46 | +1.5% | 257,662 |
| 2026/04/02 | 3,099 | 3,103 | 2,943 | 2,972 | -86 | -2.8% | 1,122,861 |
| 2026/04/01 | 2,988 | 3,058 | 2,958 | 3,058 | +220 | +7.8% | 485,308 |
| 2026/03/31 | 2,842 | 2,915 | 2,793 | 2,838 | -88 | -3% | 981,138 |
1～
50
件表示中 / 494件
類似銘柄と比較する
現在ご覧いただいている「ＮＦ日経半」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
