1,669
-89 (-5.06%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 1,283 | 1,283 | 1,253 | 1,267 | +35 | +2.8% | 16,546 |
| 2025/04/22 | 1,230 | 1,247 | 1,230 | 1,232 | -8 | -0.6% | 23,460 |
| 2025/04/21 | 1,245 | 1,257 | 1,234 | 1,240 | -10 | -0.8% | 23,362 |
| 2025/04/18 | 1,257 | 1,267 | 1,243 | 1,250 | -10 | -0.8% | 69,587 |
| 2025/04/17 | 1,228 | 1,263 | 1,228 | 1,260 | +29 | +2.4% | 68,745 |
| 2025/04/16 | 1,259 | 1,267 | 1,223 | 1,231 | -49 | -3.8% | 154,949 |
| 2025/04/15 | 1,285 | 1,296 | 1,280 | 1,280 | -3 | -0.2% | 40,204 |
| 2025/04/14 | 1,292 | 1,305 | 1,270 | 1,283 | +32 | +2.6% | 110,385 |
| 2025/04/11 | 1,245 | 1,259 | 1,186 | 1,251 | -24 | -1.9% | 275,424 |
| 2025/04/10 | 1,329 | 1,329 | 1,263 | 1,275 | +131 | +11.5% | 134,136 |
| 2025/04/09 | 1,150 | 1,162 | 1,116 | 1,144 | -65 | -5.4% | 162,625 |
| 2025/04/08 | 1,199 | 1,225 | 1,180 | 1,209 | +109 | +9.9% | 233,270 |
| 2025/04/07 | 1,083 | 1,145 | 1,080 | 1,100 | -163 | -12.9% | 313,597 |
| 2025/04/04 | 1,291 | 1,292 | 1,226 | 1,263 | -85 | -6.3% | 287,098 |
| 2025/04/03 | 1,307 | 1,359 | 1,306 | 1,348 | -60 | -4.3% | 374,232 |
| 2025/04/02 | 1,408 | 1,411 | 1,395 | 1,408 | +6 | +0.4% | 35,394 |
| 2025/04/01 | 1,409 | 1,445 | 1,395 | 1,402 | -4 | -0.3% | 113,416 |
| 2025/03/31 | 1,455 | 1,455 | 1,402 | 1,406 | -93 | -6.2% | 394,739 |
| 2025/03/28 | 1,510 | 1,515 | 1,487 | 1,499 | -24 | -1.6% | 105,259 |
| 2025/03/27 | 1,530 | 1,531 | 1,513 | 1,523 | -33 | -2.1% | 85,973 |
| 2025/03/26 | 1,566 | 1,567 | 1,551 | 1,556 | +17 | +1.1% | 84,562 |
| 2025/03/25 | 1,567 | 1,573 | 1,537 | 1,539 | -1 | -0.1% | 76,267 |
| 2025/03/24 | 1,551 | 1,552 | 1,540 | 1,540 | -12 | -0.8% | 47,503 |
| 2025/03/21 | 1,560 | 1,568 | 1,550 | 1,552 | -11 | -0.7% | 80,186 |
| 2025/03/19 | 1,586 | 1,587 | 1,563 | 1,563 | -27 | -1.7% | 38,464 |
| 2025/03/18 | 1,596 | 1,600 | 1,588 | 1,590 | +21 | +1.3% | 94,356 |
| 2025/03/17 | 1,570 | 1,574 | 1,555 | 1,569 | +22 | +1.4% | 96,507 |
| 2025/03/14 | 1,507 | 1,547 | 1,507 | 1,547 | +32 | +2.1% | 53,929 |
| 2025/03/13 | 1,523 | 1,548 | 1,515 | 1,515 | +15 | +1% | 71,610 |
| 2025/03/12 | 1,509 | 1,520 | 1,498 | 1,500 | -14 | -0.9% | 60,834 |
| 2025/03/11 | 1,477 | 1,514 | 1,458 | 1,514 | -13 | -0.9% | 96,054 |
| 2025/03/10 | 1,506 | 1,531 | 1,504 | 1,527 | +25 | +1.7% | 72,861 |
51～
100
件表示中 / 286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
