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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,730 | 1,741 | 1,713 | 1,725 | -15 | -0.9% | 94,946 |
| 2025/07/04 | 1,750 | 1,755 | 1,731 | 1,740 | +16 | +0.9% | 83,594 |
| 2025/07/03 | 1,722 | 1,734 | 1,716 | 1,724 | +21 | +1.2% | 52,371 |
| 2025/07/02 | 1,678 | 1,723 | 1,676 | 1,703 | -27 | -1.6% | 143,434 |
| 2025/07/01 | 1,714 | 1,737 | 1,714 | 1,730 | -20 | -1.1% | 117,808 |
| 2025/06/30 | 1,770 | 1,783 | 1,738 | 1,750 | +13 | +0.7% | 204,962 |
| 2025/06/27 | 1,720 | 1,753 | 1,713 | 1,737 | +43 | +2.5% | 300,237 |
| 2025/06/26 | 1,692 | 1,706 | 1,684 | 1,694 | +16 | +1% | 155,230 |
| 2025/06/25 | 1,677 | 1,684 | 1,656 | 1,678 | +39 | +2.4% | 181,265 |
| 2025/06/24 | 1,637 | 1,649 | 1,633 | 1,639 | +42 | +2.6% | 107,457 |
| 2025/06/23 | 1,592 | 1,609 | 1,580 | 1,597 | -18 | -1.1% | 168,378 |
| 2025/06/20 | 1,597 | 1,632 | 1,597 | 1,615 | +20 | +1.3% | 45,870 |
| 2025/06/19 | 1,630 | 1,630 | 1,595 | 1,595 | -30 | -1.8% | 118,682 |
| 2025/06/18 | 1,601 | 1,625 | 1,599 | 1,625 | +15 | +0.9% | 153,551 |
| 2025/06/17 | 1,587 | 1,617 | 1,587 | 1,610 | +43 | +2.7% | 244,656 |
| 2025/06/16 | 1,542 | 1,569 | 1,542 | 1,567 | +33 | +2.2% | 153,020 |
| 2025/06/13 | 1,571 | 1,572 | 1,525 | 1,534 | -44 | -2.8% | 76,205 |
| 2025/06/12 | 1,577 | 1,587 | 1,572 | 1,578 | -4 | -0.3% | 129,608 |
| 2025/06/11 | 1,572 | 1,583 | 1,564 | 1,582 | +40 | +2.6% | 72,376 |
| 2025/06/10 | 1,558 | 1,575 | 1,542 | 1,542 | +2 | +0.1% | 316,599 |
| 2025/06/09 | 1,532 | 1,543 | 1,524 | 1,540 | +24 | +1.6% | 38,304 |
| 2025/06/06 | 1,502 | 1,516 | 1,502 | 1,516 | +17 | +1.1% | 23,687 |
| 2025/06/05 | 1,489 | 1,514 | 1,487 | 1,499 | +20 | +1.4% | 40,666 |
| 2025/06/04 | 1,489 | 1,496 | 1,479 | 1,479 | +18 | +1.2% | 46,881 |
| 2025/06/03 | 1,461 | 1,481 | 1,461 | 1,461 | +6 | +0.4% | 61,531 |
| 2025/06/02 | 1,472 | 1,472 | 1,454 | 1,455 | -43 | -2.9% | 55,894 |
| 2025/05/30 | 1,502 | 1,502 | 1,486 | 1,498 | -38 | -2.5% | 131,446 |
| 2025/05/29 | 1,525 | 1,536 | 1,513 | 1,536 | +41 | +2.7% | 139,563 |
| 2025/05/28 | 1,502 | 1,511 | 1,491 | 1,495 | +15 | +1% | 51,072 |
| 2025/05/27 | 1,480 | 1,480 | 1,465 | 1,480 | -1 | -0.1% | 24,352 |
| 2025/05/26 | 1,452 | 1,485 | 1,452 | 1,481 | +27 | +1.9% | 41,020 |
| 2025/05/23 | 1,460 | 1,469 | 1,452 | 1,454 | +3 | +0.2% | 17,748 |
| 2025/05/22 | 1,427 | 1,453 | 1,426 | 1,451 | -5 | -0.3% | 32,472 |
| 2025/05/21 | 1,480 | 1,480 | 1,456 | 1,456 | -24 | -1.6% | 60,978 |
| 2025/05/20 | 1,481 | 1,498 | 1,480 | 1,480 | +20 | +1.4% | 58,380 |
| 2025/05/19 | 1,482 | 1,483 | 1,460 | 1,460 | -40 | -2.7% | 57,164 |
| 2025/05/16 | 1,508 | 1,511 | 1,478 | 1,500 | -27 | -1.8% | 82,048 |
| 2025/05/15 | 1,523 | 1,531 | 1,512 | 1,527 | -13 | -0.8% | 38,155 |
| 2025/05/14 | 1,520 | 1,540 | 1,513 | 1,540 | +40 | +2.7% | 83,943 |
| 2025/05/13 | 1,530 | 1,530 | 1,486 | 1,500 | +22 | +1.5% | 98,920 |
| 2025/05/12 | 1,427 | 1,478 | 1,427 | 1,478 | +67 | +4.7% | 84,712 |
| 2025/05/09 | 1,408 | 1,423 | 1,407 | 1,411 | +12 | +0.9% | 117,741 |
| 2025/05/08 | 1,380 | 1,404 | 1,376 | 1,399 | +33 | +2.4% | 157,671 |
| 2025/05/07 | 1,366 | 1,374 | 1,364 | 1,366 | -14 | -1% | 34,215 |
| 2025/05/02 | 1,381 | 1,384 | 1,356 | 1,380 | +10 | +0.7% | 49,626 |
| 2025/05/01 | 1,360 | 1,374 | 1,339 | 1,370 | +28 | +2.1% | 157,319 |
| 2025/04/30 | 1,327 | 1,342 | 1,320 | 1,342 | +17 | +1.3% | 123,631 |
| 2025/04/28 | 1,366 | 1,368 | 1,325 | 1,325 | -24 | -1.8% | 86,388 |
| 2025/04/25 | 1,330 | 1,349 | 1,329 | 1,349 | +57 | +4.4% | 76,174 |
| 2025/04/24 | 1,297 | 1,322 | 1,287 | 1,292 | +25 | +2% | 736,623 |
51～
100
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
