1,945
+69 (+3.68%)
株価：2025/09/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,882 | 1,948 | 1,876 | 1,945 | +69 | +3.7% | 386,409 |
| 2025/09/17 | 1,867 | 1,898 | 1,866 | 1,876 | +5 | +0.3% | 482,595 |
| 2025/09/16 | 1,843 | 1,873 | 1,841 | 1,871 | +50 | +2.7% | 307,994 |
| 2025/09/12 | 1,820 | 1,834 | 1,805 | 1,821 | +22 | +1.2% | 242,228 |
| 2025/09/11 | 1,762 | 1,799 | 1,762 | 1,799 | +49 | +2.8% | 415,091 |
| 2025/09/10 | 1,725 | 1,758 | 1,725 | 1,750 | +28 | +1.6% | 323,094 |
| 2025/09/09 | 1,719 | 1,753 | 1,715 | 1,722 | +27 | +1.6% | 377,953 |
| 2025/09/08 | 1,686 | 1,706 | 1,681 | 1,695 | +27 | +1.6% | 106,199 |
| 2025/09/05 | 1,667 | 1,681 | 1,656 | 1,668 | +15 | +0.9% | 137,829 |
| 2025/09/04 | 1,633 | 1,653 | 1,630 | 1,653 | +20 | +1.2% | 53,324 |
| 2025/09/03 | 1,630 | 1,643 | 1,624 | 1,633 | -11 | -0.7% | 86,833 |
| 2025/09/02 | 1,646 | 1,657 | 1,632 | 1,644 | -6 | -0.4% | 77,290 |
| 2025/09/01 | 1,677 | 1,677 | 1,628 | 1,650 | -62 | -3.6% | 175,078 |
| 2025/08/29 | 1,718 | 1,718 | 1,698 | 1,712 | +3 | +0.2% | 74,896 |
| 2025/08/28 | 1,686 | 1,714 | 1,675 | 1,709 | +8 | +0.5% | 94,602 |
| 2025/08/27 | 1,677 | 1,702 | 1,673 | 1,701 | +21 | +1.3% | 118,388 |
| 2025/08/26 | 1,672 | 1,680 | 1,660 | 1,680 | -4 | -0.2% | 117,504 |
| 2025/08/25 | 1,698 | 1,700 | 1,675 | 1,684 | +23 | +1.4% | 265,946 |
| 2025/08/22 | 1,673 | 1,678 | 1,653 | 1,661 | -3 | -0.2% | 175,838 |
| 2025/08/21 | 1,670 | 1,686 | 1,664 | 1,664 | -14 | -0.8% | 109,311 |
| 2025/08/20 | 1,705 | 1,707 | 1,668 | 1,678 | -49 | -2.8% | 500,971 |
| 2025/08/19 | 1,725 | 1,741 | 1,723 | 1,727 | +11 | +0.6% | 201,869 |
| 2025/08/18 | 1,725 | 1,736 | 1,715 | 1,716 | -13 | -0.8% | 273,938 |
| 2025/08/15 | 1,715 | 1,737 | 1,711 | 1,729 | +23 | +1.3% | 113,175 |
| 2025/08/14 | 1,738 | 1,742 | 1,706 | 1,706 | -41 | -2.3% | 106,026 |
| 2025/08/13 | 1,745 | 1,762 | 1,727 | 1,747 | +39 | +2.3% | 200,533 |
| 2025/08/12 | 1,686 | 1,721 | 1,679 | 1,708 | +45 | +2.7% | 346,628 |
| 2025/08/08 | 1,638 | 1,674 | 1,638 | 1,663 | +27 | +1.7% | 300,642 |
| 2025/08/07 | 1,607 | 1,640 | 1,603 | 1,636 | +1 | +0.1% | 339,164 |
| 2025/08/06 | 1,649 | 1,649 | 1,620 | 1,635 | -25 | -1.5% | 194,148 |
| 2025/08/05 | 1,670 | 1,670 | 1,652 | 1,660 | +4 | +0.2% | 195,670 |
| 2025/08/04 | 1,616 | 1,656 | 1,612 | 1,656 | -13 | -0.8% | 242,871 |
| 2025/08/01 | 1,663 | 1,682 | 1,647 | 1,669 | -89 | -5.1% | 948,018 |
| 2025/07/31 | 1,723 | 1,758 | 1,717 | 1,758 | +38 | +2.2% | 158,057 |
| 2025/07/30 | 1,723 | 1,726 | 1,711 | 1,720 | +1 | +0.1% | 281,114 |
| 2025/07/29 | 1,726 | 1,728 | 1,709 | 1,719 | -25 | -1.4% | 151,296 |
| 2025/07/28 | 1,756 | 1,757 | 1,730 | 1,744 | -47 | -2.6% | 328,931 |
| 2025/07/25 | 1,789 | 1,803 | 1,780 | 1,791 | -4 | -0.2% | 311,090 |
| 2025/07/24 | 1,817 | 1,819 | 1,795 | 1,795 | -3 | -0.2% | 199,111 |
| 2025/07/23 | 1,771 | 1,798 | 1,751 | 1,798 | +33 | +1.9% | 204,467 |
| 2025/07/22 | 1,763 | 1,778 | 1,751 | 1,765 | +4 | +0.2% | 127,389 |
| 2025/07/18 | 1,785 | 1,793 | 1,755 | 1,761 | -45 | -2.5% | 132,720 |
| 2025/07/17 | 1,785 | 1,810 | 1,752 | 1,806 | +14 | +0.8% | 138,235 |
| 2025/07/16 | 1,804 | 1,827 | 1,785 | 1,792 | -2 | -0.1% | 236,022 |
| 2025/07/15 | 1,769 | 1,795 | 1,751 | 1,794 | +26 | +1.5% | 119,402 |
| 2025/07/14 | 1,764 | 1,774 | 1,754 | 1,768 | -1 | -0.1% | 83,003 |
| 2025/07/11 | 1,768 | 1,783 | 1,760 | 1,769 | +11 | +0.6% | 114,850 |
| 2025/07/10 | 1,753 | 1,759 | 1,742 | 1,758 | +6 | +0.3% | 54,449 |
| 2025/07/09 | 1,771 | 1,772 | 1,738 | 1,752 | ±0 | ±0% | 134,553 |
| 2025/07/08 | 1,716 | 1,756 | 1,716 | 1,752 | +27 | +1.6% | 162,297 |
1～
50
件表示中 / 318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
