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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 154.6 | 154.6 | 151.2 | 151.7 | +1.3 | +0.9% | 80,680 |
| 2024/10/04 | 151.2 | 151.2 | 149.6 | 150.4 | -0.7 | -0.5% | 174,120 |
| 2024/10/03 | 150 | 151.5 | 149.7 | 151.1 | +5.6 | +3.8% | 311,260 |
| 2024/10/02 | 145.9 | 147.3 | 145 | 145.5 | -5.4 | -3.6% | 273,400 |
| 2024/10/01 | 149.7 | 151.2 | 148.9 | 150.9 | +4.4 | +3% | 306,650 |
| 2024/09/30 | 146.5 | 150 | 146.2 | 146.5 | -10 | -6.4% | 403,950 |
| 2024/09/27 | 154.9 | 156.6 | 151 | 156.5 | +8.2 | +5.5% | 361,270 |
| 2024/09/26 | 145.7 | 149.2 | 145.7 | 148.3 | +5.8 | +4.1% | 301,540 |
| 2024/09/25 | 141.8 | 143.9 | 141.8 | 142.5 | +1.1 | +0.8% | 42,220 |
| 2024/09/24 | 144.9 | 145.3 | 141.1 | 141.4 | -1.7 | -1.2% | 157,080 |
| 2024/09/20 | 143.2 | 144 | 142.4 | 143.1 | +3.9 | +2.8% | 235,690 |
| 2024/09/19 | 138.2 | 140 | 137.7 | 139.2 | +3.4 | +2.5% | 1,058,820 |
| 2024/09/18 | 136.8 | 137.1 | 135 | 135.8 | +0.4 | +0.3% | 95,060 |
| 2024/09/17 | 139.7 | 139.7 | 133 | 135.4 | -4.5 | -3.2% | 178,270 |
| 2024/09/13 | 139.9 | 141 | 138.5 | 139.9 | +0.8 | +0.6% | 176,910 |
| 2024/09/12 | 140.2 | 141 | 137.3 | 139.1 | +6.1 | +4.6% | 155,870 |
| 2024/09/11 | 135.2 | 136.6 | 131.5 | 133 | -2.6 | -1.9% | 142,680 |
| 2024/09/10 | 135.6 | 137.2 | 132.1 | 135.6 | +1.3 | +1% | 215,290 |
| 2024/09/09 | 129 | 134.6 | 126 | 134.3 | -1.9 | -1.4% | 362,450 |
| 2024/09/06 | 140.3 | 140.3 | 136 | 136.2 | -2.5 | -1.8% | 327,410 |
| 2024/09/05 | 141.1 | 142.1 | 137.8 | 138.7 | -3.1 | -2.2% | 507,360 |
| 2024/09/04 | 145.7 | 145.7 | 141.4 | 141.8 | -12.4 | -8% | 780,760 |
| 2024/09/03 | 157.3 | 157.3 | 153.1 | 154.2 | -1.9 | -1.2% | 203,940 |
| 2024/09/02 | 161.6 | 161.6 | 155.9 | 156.1 | -1.3 | -0.8% | 639,830 |
| 2024/08/30 | 155.4 | 157.5 | 154.3 | 157.4 | +1.7 | +1.1% | 278,170 |
| 2024/08/29 | 151.3 | 155.7 | 149.9 | 155.7 | ±0 | ±0% | 1,961,190 |
| 2024/08/28 | 154.4 | 156 | 152.5 | 155.7 | +1.7 | +1.1% | 204,970 |
| 2024/08/27 | 153.5 | 154 | 151.7 | 154 | -1.1 | -0.7% | 402,120 |
| 2024/08/26 | 157.1 | 157.1 | 153.9 | 155.1 | -2.4 | -1.5% | 119,700 |
| 2024/08/23 | 157.4 | 158.5 | 155.8 | 157.5 | -1.3 | -0.8% | 154,720 |
| 2024/08/22 | 159.6 | 161.6 | 158.1 | 158.8 | +0.3 | +0.2% | 105,890 |
| 2024/08/21 | 158.7 | 159 | 157.3 | 158.5 | -2.8 | -1.7% | 191,130 |
| 2024/08/20 | 162.3 | 162.3 | 160.3 | 161.3 | +2.7 | +1.7% | 169,570 |
| 2024/08/19 | 162.7 | 164 | 158.5 | 158.6 | -4.5 | -2.8% | 255,670 |
| 2024/08/16 | 161 | 163.3 | 159.5 | 163.1 | +7.1 | +4.6% | 523,430 |
| 2024/08/15 | 154.1 | 156.3 | 152.8 | 156 | +1.3 | +0.8% | 344,920 |
| 2024/08/14 | 155.6 | 156 | 151 | 154.7 | +2.8 | +1.8% | 282,580 |
| 2024/08/13 | 149.6 | 152 | 148 | 151.9 | +6.3 | +4.3% | 260,560 |
| 2024/08/09 | 156.3 | 156.5 | 142 | 145.6 | -2.2 | -1.5% | 399,280 |
| 2024/08/08 | 145.1 | 148.1 | 141.7 | 147.8 | -1.5 | -1% | 157,670 |
| 2024/08/07 | 140.8 | 151.4 | 137.5 | 149.3 | +6.1 | +4.3% | 462,900 |
| 2024/08/06 | 140 | 145.8 | 138 | 143.2 | +23.2 | +19.3% | 906,550 |
| 2024/08/05 | 137.8 | 145 | 120 | 120 | -36.6 | -23.4% | 952,710 |
| 2024/08/02 | 154.5 | 156.6 | 149.8 | 156.6 | -7.9 | -4.8% | 1,238,920 |
| 2024/08/01 | 173.8 | 173.9 | 163.2 | 164.5 | -4.3 | -2.5% | 350,920 |
| 2024/07/31 | 157.8 | 170.1 | 155.9 | 168.8 | +8.1 | +5% | 753,580 |
| 2024/07/30 | 160.6 | 160.9 | 157.5 | 160.7 | -0.3 | -0.2% | 247,590 |
| 2024/07/29 | 160.6 | 162 | 159.1 | 161 | +4.5 | +2.9% | 412,730 |
| 2024/07/26 | 159.6 | 159.6 | 154.7 | 156.5 | -3.6 | -2.2% | 1,013,780 |
| 2024/07/25 | 163.7 | 163.7 | 158.5 | 160.1 | -11.6 | -6.8% | 1,902,430 |
201～
250
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
