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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 131.9 | 134.2 | 131.8 | 134.2 | -2.2 | -1.6% | 59,160 |
| 2025/05/21 | 136.2 | 136.4 | 135 | 136.4 | -1.2 | -0.9% | 21,300 |
| 2025/05/20 | 136.2 | 138.6 | 136.2 | 137.6 | +1.8 | +1.3% | 199,210 |
| 2025/05/19 | 138.5 | 138.5 | 135.4 | 135.8 | -2.2 | -1.6% | 84,880 |
| 2025/05/16 | 140.5 | 140.5 | 136.8 | 138 | -4.7 | -3.3% | 223,290 |
| 2025/05/15 | 141.2 | 142.7 | 140 | 142.7 | ±0 | ±0% | 288,990 |
| 2025/05/14 | 139.9 | 142.7 | 139.9 | 142.7 | +4.8 | +3.5% | 301,860 |
| 2025/05/13 | 141.7 | 141.7 | 137.6 | 137.9 | +2.5 | +1.8% | 160,100 |
| 2025/05/12 | 131.9 | 136.2 | 131.9 | 135.4 | +5.2 | +4% | 84,880 |
| 2025/05/09 | 130.4 | 131.4 | 130.1 | 130.2 | +1.2 | +0.9% | 47,370 |
| 2025/05/08 | 127.8 | 130 | 127.7 | 129 | +2.6 | +2.1% | 673,130 |
| 2025/05/07 | 127.3 | 127.3 | 126 | 126.4 | -1.7 | -1.3% | 27,770 |
| 2025/05/02 | 127.3 | 128.1 | 125.3 | 128.1 | +1.1 | +0.9% | 44,450 |
| 2025/05/01 | 125 | 127 | 124 | 127 | +3.6 | +2.9% | 69,100 |
| 2025/04/30 | 122.3 | 123.8 | 122 | 123.4 | +1.4 | +1.1% | 359,580 |
| 2025/04/28 | 128.3 | 128.3 | 122 | 122 | -2.4 | -1.9% | 63,180 |
| 2025/04/25 | 123.2 | 124.6 | 122.6 | 124.4 | +5.3 | +4.5% | 71,690 |
| 2025/04/24 | 120 | 120.4 | 119.1 | 119.1 | +1.6 | +1.4% | 158,150 |
| 2025/04/23 | 118.9 | 118.9 | 116.1 | 117.5 | +2.9 | +2.5% | 156,870 |
| 2025/04/22 | 113.9 | 115.2 | 113.9 | 114.6 | +0.6 | +0.5% | 43,310 |
| 2025/04/21 | 115.3 | 116 | 114 | 114 | -1.4 | -1.2% | 35,390 |
| 2025/04/18 | 117 | 117.2 | 115 | 115.4 | -1.5 | -1.3% | 36,100 |
| 2025/04/17 | 114.1 | 116.9 | 113.9 | 116.9 | +2.7 | +2.4% | 52,790 |
| 2025/04/16 | 117.2 | 117.2 | 113 | 114.2 | -4.6 | -3.9% | 406,380 |
| 2025/04/15 | 120.3 | 120.3 | 118.5 | 118.8 | -1.2 | -1% | 121,930 |
| 2025/04/14 | 120.9 | 120.9 | 117.4 | 120 | +4 | +3.4% | 205,690 |
| 2025/04/11 | 112.2 | 116.3 | 109.1 | 116 | -1.2 | -1% | 2,222,340 |
| 2025/04/10 | 120.1 | 125.5 | 116.4 | 117.2 | +12.1 | +11.5% | 491,140 |
| 2025/04/09 | 110 | 110 | 103.3 | 105.1 | -6.9 | -6.2% | 189,680 |
| 2025/04/08 | 109.5 | 113.4 | 109.5 | 112 | +9.1 | +8.8% | 103,420 |
| 2025/04/07 | 106 | 113.1 | 99 | 102.9 | -12.9 | -11.1% | 324,510 |
| 2025/04/04 | 119.4 | 119.7 | 113.3 | 115.8 | -8.6 | -6.9% | 902,290 |
| 2025/04/03 | 124 | 124.6 | 118.6 | 124.4 | -4.6 | -3.6% | 1,024,120 |
| 2025/04/02 | 129.1 | 129.1 | 127.9 | 129 | +0.7 | +0.5% | 98,200 |
| 2025/04/01 | 129 | 130 | 127.8 | 128.3 | -0.2 | -0.2% | 51,740 |
| 2025/03/31 | 131.4 | 131.4 | 128.4 | 128.5 | -9.1 | -6.6% | 357,260 |
| 2025/03/28 | 138.8 | 139 | 136.2 | 137.6 | -2.2 | -1.6% | 84,070 |
| 2025/03/27 | 141.7 | 141.8 | 138.6 | 139.8 | -3.4 | -2.4% | 138,910 |
| 2025/03/26 | 142.4 | 143.5 | 142.1 | 143.2 | +0.3 | +0.2% | 38,600 |
| 2025/03/25 | 144 | 144 | 140.8 | 142.9 | +1.6 | +1.1% | 32,570 |
| 2025/03/24 | 142.4 | 142.4 | 141.3 | 141.3 | -1 | -0.7% | 303,440 |
| 2025/03/21 | 142.9 | 143.8 | 142.3 | 142.3 | -1 | -0.7% | 478,840 |
| 2025/03/19 | 144.7 | 145.5 | 143.3 | 143.3 | -2.3 | -1.6% | 59,950 |
| 2025/03/18 | 146.9 | 147 | 145.5 | 145.6 | +2 | +1.4% | 191,930 |
| 2025/03/17 | 143.3 | 144.3 | 142.8 | 143.6 | +2.4 | +1.7% | 221,870 |
| 2025/03/14 | 139.7 | 141.8 | 138.9 | 141.2 | +2.2 | +1.6% | 125,340 |
| 2025/03/13 | 140.2 | 142 | 139 | 139 | +0.9 | +0.7% | 416,640 |
| 2025/03/12 | 138.3 | 139.4 | 137.5 | 138.1 | -0.6 | -0.4% | 162,540 |
| 2025/03/11 | 135.3 | 138.7 | 133.9 | 138.7 | -0.9 | -0.6% | 453,690 |
| 2025/03/10 | 138.5 | 140.3 | 137.8 | 139.6 | +1.5 | +1.1% | 249,100 |
51～
100
件表示中 / 258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
