1,380
+10 (+0.73%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,492 | 1,502 | 1,471 | 1,480 | +8 | +0.5% | 85,139 |
| 2024/09/17 | 1,509 | 1,509 | 1,449 | 1,472 | -50 | -3.3% | 143,926 |
| 2024/09/13 | 1,522 | 1,539 | 1,510 | 1,522 | +2 | +0.1% | 112,718 |
| 2024/09/12 | 1,524 | 1,538 | 1,498 | 1,520 | +66 | +4.5% | 320,000 |
| 2024/09/11 | 1,476 | 1,490 | 1,434 | 1,454 | -24 | -1.6% | 118,470 |
| 2024/09/10 | 1,484 | 1,489 | 1,440 | 1,478 | +6 | +0.4% | 138,035 |
| 2024/09/09 | 1,400 | 1,474 | 1,398 | 1,472 | -25 | -1.7% | 354,324 |
| 2024/09/06 | 1,529 | 1,529 | 1,483 | 1,497 | -17 | -1.1% | 202,129 |
| 2024/09/05 | 1,533 | 1,550 | 1,501 | 1,514 | -37 | -2.4% | 303,491 |
| 2024/09/04 | 1,570 | 1,585 | 1,540 | 1,551 | -126 | -7.5% | 427,172 |
| 2024/09/03 | 1,705 | 1,714 | 1,670 | 1,677 | -28 | -1.6% | 116,434 |
| 2024/09/02 | 1,741 | 1,745 | 1,698 | 1,705 | -9 | -0.5% | 117,451 |
| 2024/08/30 | 1,693 | 1,717 | 1,681 | 1,714 | +25 | +1.5% | 89,366 |
| 2024/08/29 | 1,647 | 1,697 | 1,642 | 1,689 | -13 | -0.8% | 149,145 |
| 2024/08/28 | 1,677 | 1,702 | 1,664 | 1,702 | +24 | +1.4% | 92,642 |
| 2024/08/27 | 1,666 | 1,680 | 1,653 | 1,678 | -13 | -0.8% | 147,306 |
| 2024/08/26 | 1,699 | 1,702 | 1,678 | 1,691 | -26 | -1.5% | 63,855 |
| 2024/08/23 | 1,714 | 1,729 | 1,698 | 1,717 | -14 | -0.8% | 104,671 |
| 2024/08/22 | 1,734 | 1,758 | 1,722 | 1,731 | +3 | +0.2% | 140,551 |
| 2024/08/21 | 1,727 | 1,735 | 1,715 | 1,728 | -30 | -1.7% | 158,726 |
| 2024/08/20 | 1,769 | 1,769 | 1,749 | 1,758 | +28 | +1.6% | 116,938 |
| 2024/08/19 | 1,767 | 1,788 | 1,729 | 1,730 | -52 | -2.9% | 246,309 |
| 2024/08/16 | 1,758 | 1,782 | 1,740 | 1,782 | +91 | +5.4% | 406,079 |
| 2024/08/15 | 1,669 | 1,704 | 1,666 | 1,691 | +24 | +1.4% | 127,065 |
| 2024/08/14 | 1,693 | 1,693 | 1,647 | 1,667 | +13 | +0.8% | 224,869 |
| 2024/08/13 | 1,621 | 1,654 | 1,610 | 1,654 | +73 | +4.6% | 138,164 |
| 2024/08/09 | 1,692 | 1,693 | 1,548 | 1,581 | -28 | -1.7% | 638,134 |
| 2024/08/08 | 1,578 | 1,613 | 1,543 | 1,609 | -36 | -2.2% | 306,668 |
| 2024/08/07 | 1,505 | 1,650 | 1,505 | 1,645 | +88 | +5.7% | 419,484 |
| 2024/08/06 | 1,513 | 1,585 | 1,495 | 1,557 | +246 | +18.8% | 372,363 |
| 2024/08/05 | 1,479 | 1,540 | 1,301 | 1,311 | -324 | -19.8% | 762,067 |
| 2024/08/02 | 1,666 | 1,681 | 1,629 | 1,635 | -161 | -9% | 940,670 |
| 2024/08/01 | 1,866 | 1,867 | 1,776 | 1,796 | -30 | -1.6% | 357,488 |
| 2024/07/31 | 1,712 | 1,838 | 1,701 | 1,826 | +74 | +4.2% | 650,891 |
| 2024/07/30 | 1,748 | 1,753 | 1,718 | 1,752 | -6 | -0.3% | 253,166 |
| 2024/07/29 | 1,750 | 1,762 | 1,733 | 1,758 | +53 | +3.1% | 344,346 |
| 2024/07/26 | 1,724 | 1,734 | 1,688 | 1,705 | -44 | -2.5% | 750,328 |
| 2024/07/25 | 1,762 | 1,773 | 1,728 | 1,749 | -113 | -6.1% | 1,134,685 |
| 2024/07/24 | 1,870 | 1,899 | 1,858 | 1,862 | -20 | -1.1% | 526,919 |
| 2024/07/23 | 1,920 | 1,920 | 1,867 | 1,882 | +5 | +0.3% | 852,877 |
| 2024/07/22 | 1,933 | 1,933 | 1,872 | 1,877 | -62 | -3.2% | 851,237 |
| 2024/07/19 | 1,927 | 1,959 | 1,918 | 1,939 | +10 | +0.5% | 532,352 |
| 2024/07/18 | 1,894 | 1,952 | 1,890 | 1,929 | -133 | -6.5% | 1,097,617 |
| 2024/07/17 | 2,123 | 2,123 | 2,057 | 2,062 | -64 | -3% | 587,311 |
| 2024/07/16 | 2,126 | 2,134 | 2,111 | 2,126 | +14 | +0.7% | 396,112 |
| 2024/07/12 | 2,139 | 2,152 | 2,102 | 2,112 | -101 | -4.6% | 734,539 |
| 2024/07/11 | 2,226 | 2,227 | 2,193 | 2,213 | +24 | +1.1% | 578,007 |
| 2024/07/10 | 2,163 | 2,189 | 2,148 | 2,189 | +18 | +0.8% | 241,217 |
| 2024/07/09 | 2,135 | 2,175 | 2,135 | 2,171 | +51 | +2.4% | 257,283 |
| 2024/07/08 | 2,115 | 2,132 | 2,108 | 2,120 | +8 | +0.4% | 112,783 |
151～
200
件表示中 / 224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
