上場インデックスファンド日経半導体株の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 435.3 | 438 | 425.3 | 438 | +13.2 | +3.1% | 1,104,930 |
| 2026/05/28 | 426.1 | 429 | 409.5 | 424.8 | -9.3 | -2.1% | 1,328,180 |
| 2026/05/27 | 448.7 | 449.8 | 427.4 | 434.1 | +6 | +1.4% | 1,266,360 |
| 2026/05/26 | 446.3 | 446.3 | 424.7 | 428.1 | -12.5 | -2.8% | 1,317,410 |
| 2026/05/25 | 416 | 440.8 | 414.9 | 440.6 | +32.6 | +8% | 888,640 |
| 2026/05/22 | 407.4 | 410.5 | 404.1 | 408 | +8.6 | +2.2% | 1,481,250 |
| 2026/05/21 | 394.7 | 408.9 | 385.9 | 399.4 | +19.5 | +5.1% | 1,725,490 |
| 2026/05/20 | 378.1 | 379.9 | 366 | 379.9 | +0.2 | +0.1% | 806,660 |
| 2026/05/19 | 398 | 398 | 371.1 | 379.7 | -15.7 | -4% | 1,915,290 |
| 2026/05/18 | 402 | 402 | 388 | 395.4 | +19.3 | +5.1% | 941,900 |
| 2026/05/15 | 403 | 403.3 | 368.8 | 376.1 | -23.4 | -5.9% | 880,550 |
| 2026/05/14 | 408.9 | 417 | 393 | 399.5 | -1.5 | -0.4% | 744,350 |
| 2026/05/13 | 385.4 | 401.2 | 384.1 | 401 | +3.8 | +1% | 423,480 |
| 2026/05/12 | 399.7 | 401.6 | 387.8 | 397.2 | ±0 | ±0% | 797,340 |
| 2026/05/11 | 408.5 | 409.6 | 396.4 | 397.2 | +2.5 | +0.6% | 848,080 |
| 2026/05/08 | 388 | 394.7 | 384.3 | 394.7 | -9.3 | -2.3% | 2,453,550 |
| 2026/05/07 | 394 | 405 | 382.5 | 404 | +50 | +14.1% | 1,160,120 |
| 2026/05/01 | 357.3 | 358.2 | 353.5 | 354 | +0.4 | +0.1% | 437,300 |
| 2026/04/30 | 357.2 | 359.5 | 351.6 | 353.6 | -4.9 | -1.4% | 360,900 |
| 2026/04/28 | 361 | 361.1 | 354.6 | 358.5 | -2.5 | -0.7% | 413,900 |
| 2026/04/27 | 355 | 363.3 | 350 | 361 | +10.8 | +3.1% | 611,580 |
| 2026/04/24 | 351 | 352 | 347.5 | 350.2 | +0.7 | +0.2% | 420,460 |
| 2026/04/23 | 357.1 | 358.8 | 342.6 | 349.5 | -0.5 | -0.1% | 788,900 |
| 2026/04/22 | 344.2 | 350 | 342.6 | 350 | +6.3 | +1.8% | 248,220 |
| 2026/04/21 | 337.3 | 344.9 | 337.3 | 343.7 | +4.8 | +1.4% | 182,890 |
| 2026/04/20 | 337.4 | 340 | 334.3 | 338.9 | +3 | +0.9% | 292,710 |
| 2026/04/17 | 345 | 345.2 | 335.3 | 335.9 | -12.1 | -3.5% | 283,550 |
| 2026/04/16 | 342 | 348 | 335.9 | 348 | +12 | +3.6% | 544,410 |
| 2026/04/15 | 355 | 355 | 335 | 336 | -8 | -2.3% | 721,140 |
| 2026/04/14 | 340.5 | 347.5 | 335.5 | 344 | +19.5 | +6% | 1,459,690 |
| 2026/04/13 | 319.1 | 324.5 | 318.7 | 324.5 | -1.5 | -0.5% | 186,780 |
| 2026/04/10 | 313 | 326 | 313 | 326 | +15 | +4.8% | 1,117,500 |
| 2026/04/09 | 311.1 | 311.1 | 305.5 | 311 | -1.1 | -0.4% | 128,740 |
| 2026/04/08 | 304 | 312.4 | 302.5 | 312.1 | +28.5 | +10% | 380,960 |
| 2026/04/07 | 282.5 | 284.6 | 281 | 283.6 | +3.6 | +1.3% | 107,330 |
| 2026/04/06 | 279.1 | 286.4 | 279.1 | 280 | +2 | +0.7% | 132,180 |
| 2026/04/03 | 277.5 | 280.6 | 277 | 278 | +6.2 | +2.3% | 95,900 |
| 2026/04/02 | 286 | 286 | 271.2 | 271.8 | -7.8 | -2.8% | 472,330 |
| 2026/04/01 | 278 | 280.9 | 272.4 | 279.6 | +17.6 | +6.7% | 304,330 |
| 2026/03/31 | 261.7 | 268.1 | 257.2 | 262 | -8 | -3% | 376,010 |
| 2026/03/30 | 265 | 270 | 263 | 270 | -5.2 | -1.9% | 219,820 |
| 2026/03/27 | 274.4 | 277.7 | 270.5 | 275.2 | -7.2 | -2.5% | 326,060 |
| 2026/03/26 | 285.5 | 287 | 281 | 282.4 | -5.6 | -1.9% | 118,970 |
| 2026/03/25 | 284 | 288 | 283.1 | 288 | +13.9 | +5.1% | 207,780 |
| 2026/03/24 | 286 | 286 | 270 | 274.1 | +0.6 | +0.2% | 189,750 |
| 2026/03/23 | 274.6 | 275.1 | 267.7 | 273.5 | -13 | -4.5% | 293,550 |
| 2026/03/19 | 290 | 290.2 | 285.3 | 286.5 | -9.6 | -3.2% | 187,910 |
| 2026/03/18 | 288.5 | 296.7 | 288.5 | 296.1 | +9.9 | +3.5% | 470,210 |
| 2026/03/17 | 295.9 | 296.9 | 283.6 | 286.2 | -4.2 | -1.4% | 154,480 |
| 2026/03/16 | 285.8 | 290.4 | 282.9 | 290.4 | +3.4 | +1.2% | 163,690 |
1～
50
件表示中 / 456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
