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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,583 | 1,609 | 1,581 | 1,602 | +2 | +0.1% | 48,486 |
| 2024/12/17 | 1,623 | 1,636 | 1,593 | 1,600 | -12 | -0.7% | 72,218 |
| 2024/12/16 | 1,610 | 1,629 | 1,607 | 1,612 | +4 | +0.2% | 50,235 |
| 2024/12/13 | 1,621 | 1,621 | 1,600 | 1,608 | -13 | -0.8% | 72,205 |
| 2024/12/12 | 1,628 | 1,640 | 1,620 | 1,621 | +16 | +1% | 101,870 |
| 2024/12/11 | 1,599 | 1,605 | 1,589 | 1,605 | -12 | -0.7% | 44,404 |
| 2024/12/10 | 1,591 | 1,617 | 1,591 | 1,617 | +37 | +2.3% | 113,503 |
| 2024/12/09 | 1,611 | 1,611 | 1,577 | 1,580 | -21 | -1.3% | 99,337 |
| 2024/12/06 | 1,618 | 1,625 | 1,591 | 1,601 | -29 | -1.8% | 115,677 |
| 2024/12/05 | 1,655 | 1,655 | 1,627 | 1,630 | +3 | +0.2% | 53,902 |
| 2024/12/04 | 1,651 | 1,655 | 1,622 | 1,627 | -14 | -0.9% | 67,615 |
| 2024/12/03 | 1,617 | 1,653 | 1,617 | 1,641 | +51 | +3.2% | 132,731 |
| 2024/12/02 | 1,574 | 1,599 | 1,571 | 1,590 | +25 | +1.6% | 80,841 |
| 2024/11/29 | 1,569 | 1,582 | 1,559 | 1,565 | -25 | -1.6% | 65,619 |
| 2024/11/28 | 1,555 | 1,616 | 1,546 | 1,590 | +14 | +0.9% | 92,682 |
| 2024/11/27 | 1,587 | 1,590 | 1,573 | 1,576 | -21 | -1.3% | 124,473 |
| 2024/11/26 | 1,626 | 1,632 | 1,581 | 1,597 | -32 | -2% | 221,698 |
| 2024/11/25 | 1,643 | 1,655 | 1,629 | 1,629 | +1 | +0.1% | 128,562 |
| 2024/11/22 | 1,625 | 1,641 | 1,615 | 1,628 | +16 | +1% | 64,080 |
| 2024/11/21 | 1,630 | 1,638 | 1,592 | 1,612 | -19 | -1.2% | 65,342 |
| 2024/11/20 | 1,638 | 1,638 | 1,616 | 1,631 | +1 | +0.1% | 70,397 |
| 2024/11/19 | 1,611 | 1,635 | 1,611 | 1,630 | +19 | +1.2% | 36,299 |
| 2024/11/18 | 1,587 | 1,623 | 1,585 | 1,611 | -15 | -0.9% | 52,080 |
| 2024/11/15 | 1,614 | 1,654 | 1,614 | 1,626 | +20 | +1.2% | 83,796 |
| 2024/11/14 | 1,650 | 1,660 | 1,606 | 1,606 | -51 | -3.1% | 126,250 |
| 2024/11/13 | 1,677 | 1,701 | 1,653 | 1,657 | -24 | -1.4% | 84,951 |
| 2024/11/12 | 1,698 | 1,703 | 1,671 | 1,681 | -13 | -0.8% | 127,466 |
| 2024/11/11 | 1,691 | 1,702 | 1,680 | 1,694 | +2 | +0.1% | 360,761 |
| 2024/11/08 | 1,707 | 1,730 | 1,688 | 1,692 | -8 | -0.5% | 85,041 |
| 2024/11/07 | 1,735 | 1,747 | 1,674 | 1,700 | -15 | -0.9% | 137,508 |
| 2024/11/06 | 1,678 | 1,725 | 1,672 | 1,715 | +48 | +2.9% | 170,817 |
| 2024/11/05 | 1,639 | 1,667 | 1,632 | 1,667 | +38 | +2.3% | 71,243 |
| 2024/11/01 | 1,628 | 1,643 | 1,621 | 1,629 | -79 | -4.6% | 138,129 |
| 2024/10/31 | 1,704 | 1,715 | 1,685 | 1,708 | ±0 | ±0% | 160,169 |
| 2024/10/30 | 1,665 | 1,715 | 1,661 | 1,708 | +62 | +3.8% | 238,934 |
| 2024/10/29 | 1,616 | 1,652 | 1,615 | 1,646 | +16 | +1% | 116,089 |
| 2024/10/28 | 1,573 | 1,640 | 1,573 | 1,630 | +56 | +3.6% | 88,371 |
| 2024/10/25 | 1,586 | 1,586 | 1,568 | 1,574 | -20 | -1.3% | 61,758 |
| 2024/10/24 | 1,560 | 1,600 | 1,560 | 1,594 | +12 | +0.8% | 87,516 |
| 2024/10/23 | 1,601 | 1,602 | 1,577 | 1,582 | -19 | -1.2% | 102,858 |
| 2024/10/22 | 1,625 | 1,633 | 1,584 | 1,601 | -34 | -2.1% | 141,941 |
| 2024/10/21 | 1,613 | 1,640 | 1,613 | 1,635 | +22 | +1.4% | 126,828 |
| 2024/10/18 | 1,615 | 1,618 | 1,593 | 1,613 | +12 | +0.7% | 127,975 |
| 2024/10/17 | 1,626 | 1,626 | 1,593 | 1,601 | -29 | -1.8% | 225,476 |
| 2024/10/16 | 1,612 | 1,635 | 1,606 | 1,630 | -72 | -4.2% | 208,020 |
| 2024/10/15 | 1,684 | 1,717 | 1,684 | 1,702 | +45 | +2.7% | 212,715 |
| 2024/10/11 | 1,645 | 1,663 | 1,645 | 1,657 | +7 | +0.4% | 30,281 |
| 2024/10/10 | 1,680 | 1,682 | 1,646 | 1,650 | -17 | -1% | 84,319 |
| 2024/10/09 | 1,663 | 1,668 | 1,653 | 1,667 | +28 | +1.7% | 131,786 |
| 2024/10/08 | 1,639 | 1,651 | 1,626 | 1,639 | -11 | -0.7% | 61,831 |
151～
200
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
