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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 138 | 139.1 | 136.9 | 138.1 | -3.2 | -2.3% | 210,030 |
| 2025/03/06 | 141.4 | 142.6 | 140 | 141.3 | +0.8 | +0.6% | 212,800 |
| 2025/03/05 | 143 | 143 | 140.5 | 140.5 | -1.4 | -1% | 216,210 |
| 2025/03/04 | 142.8 | 142.8 | 138.3 | 141.9 | -2.9 | -2% | 334,760 |
| 2025/03/03 | 145.6 | 146.3 | 144 | 144.8 | +0.7 | +0.5% | 249,550 |
| 2025/02/28 | 148.9 | 148.9 | 142.7 | 144.1 | -7.1 | -4.7% | 451,970 |
| 2025/02/27 | 151.9 | 153.4 | 151.2 | 151.2 | -0.6 | -0.4% | 833,740 |
| 2025/02/26 | 152.8 | 152.8 | 150 | 151.8 | -3 | -1.9% | 109,510 |
| 2025/02/25 | 157 | 158.3 | 154.4 | 154.8 | -5.4 | -3.4% | 71,190 |
| 2025/02/21 | 158.6 | 160.2 | 157.3 | 160.2 | +1.6 | +1% | 41,240 |
| 2025/02/20 | 160.1 | 161.4 | 158.2 | 158.6 | -1.1 | -0.7% | 34,800 |
| 2025/02/19 | 158.4 | 159.8 | 157.6 | 159.7 | +2 | +1.3% | 201,160 |
| 2025/02/18 | 157.3 | 158.8 | 157.3 | 157.7 | +1 | +0.6% | 45,860 |
| 2025/02/17 | 155 | 157.2 | 154.1 | 156.7 | +1.7 | +1.1% | 35,110 |
| 2025/02/14 | 157.9 | 158.4 | 154.9 | 155 | -0.4 | -0.3% | 45,450 |
| 2025/02/13 | 153.5 | 156.6 | 153.5 | 155.4 | +1.7 | +1.1% | 80,520 |
| 2025/02/12 | 153 | 153.7 | 152.4 | 153.7 | +0.7 | +0.5% | 45,240 |
| 2025/02/10 | 153.4 | 154.4 | 152.5 | 153 | -0.4 | -0.3% | 98,220 |
| 2025/02/07 | 153.3 | 154.2 | 152.9 | 153.4 | ±0 | ±0% | 25,130 |
| 2025/02/06 | 148.9 | 153.4 | 148.9 | 153.4 | +4.5 | +3% | 274,580 |
| 2025/02/05 | 150.7 | 150.7 | 148.5 | 148.9 | +0.4 | +0.3% | 28,720 |
| 2025/02/04 | 149.6 | 151.2 | 147.9 | 148.5 | +1.7 | +1.2% | 273,280 |
| 2025/02/03 | 148.2 | 148.7 | 145.9 | 146.8 | -5.8 | -3.8% | 739,290 |
| 2025/01/31 | 151.5 | 152.7 | 151.5 | 152.6 | +1.7 | +1.1% | 100,450 |
| 2025/01/30 | 150.8 | 152.3 | 149.2 | 150.9 | -0.3 | -0.2% | 50,540 |
| 2025/01/29 | 150.4 | 151.2 | 147.6 | 151.2 | +2.9 | +2% | 199,350 |
| 2025/01/28 | 150.3 | 150.3 | 146.3 | 148.3 | -6.2 | -4% | 234,220 |
| 2025/01/27 | 158.8 | 158.8 | 153.5 | 154.5 | -4.2 | -2.6% | 115,860 |
| 2025/01/24 | 157.9 | 160.5 | 157.9 | 158.7 | -1.8 | -1.1% | 108,680 |
| 2025/01/23 | 163.1 | 164.3 | 160.5 | 160.5 | -1.2 | -0.7% | 187,950 |
| 2025/01/22 | 157.2 | 161.7 | 157.2 | 161.7 | +6.4 | +4.1% | 261,850 |
| 2025/01/21 | 154.4 | 155.8 | 153 | 155.3 | +1.7 | +1.1% | 71,170 |
| 2025/01/20 | 152.2 | 153.9 | 152.2 | 153.6 | +2.6 | +1.7% | 40,440 |
| 2025/01/17 | 150.1 | 152 | 148.8 | 151 | -0.3 | -0.2% | 33,710 |
| 2025/01/16 | 152 | 152.7 | 149 | 151.3 | +1.2 | +0.8% | 74,150 |
| 2025/01/15 | 152.8 | 152.8 | 148.3 | 150.1 | -3.3 | -2.2% | 103,870 |
| 2025/01/14 | 157 | 157 | 150.5 | 153.4 | -4.6 | -2.9% | 130,890 |
| 2025/01/10 | 154.2 | 159.3 | 154.2 | 158 | +2.5 | +1.6% | 41,880 |
| 2025/01/09 | 159.3 | 159.8 | 155.5 | 155.5 | -4.2 | -2.6% | 85,390 |
| 2025/01/08 | 157.5 | 159.7 | 155.3 | 159.7 | +2 | +1.3% | 239,530 |
| 2025/01/07 | 152.1 | 159 | 152.1 | 157.7 | +7.4 | +4.9% | 141,180 |
| 2025/01/06 | 152 | 152 | 149 | 150.3 | +0.7 | +0.5% | 275,610 |
| 2024/12/30 | 151.2 | 151.3 | 149.3 | 149.6 | -1.6 | -1.1% | 36,090 |
| 2024/12/27 | 149 | 152.1 | 148.8 | 151.2 | +3.5 | +2.4% | 174,440 |
| 2024/12/26 | 146 | 148.7 | 146 | 147.7 | +1.3 | +0.9% | 198,280 |
| 2024/12/25 | 146.8 | 147.2 | 145.9 | 146.4 | -0.3 | -0.2% | 111,290 |
| 2024/12/24 | 148 | 148.9 | 146.5 | 146.7 | -0.7 | -0.5% | 50,740 |
| 2024/12/23 | 145.7 | 147.7 | 145.4 | 147.4 | +2.4 | +1.7% | 136,360 |
| 2024/12/20 | 146.7 | 146.9 | 144.9 | 145 | -1.1 | -0.8% | 40,720 |
| 2024/12/19 | 143.9 | 146.7 | 143 | 146.1 | -1.9 | -1.3% | 120,340 |
101～
150
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
