日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

半導体フォーカス日本株(ネットリターン)ETN(163A)の株価時系列情報

半導体フォーカス日本株(ネットリターン)ETN(163A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/27 14,200 14,355 14,000 14,250 3,107
2026/03/26 14,600 14,705 14,395 14,465 10,384
2026/03/25 14,445 14,755 14,445 14,590 8,224
2026/03/24 14,200 14,470 13,900 14,145 8,135
2026/03/23 14,000 14,140 13,650 13,860 7,208
2026/03/19 14,650 14,665 14,495 14,495 4,972
2026/03/18 14,735 14,975 14,625 14,950 3,540
2026/03/17 14,885 14,945 14,475 14,475 4,310
2026/03/16 14,640 14,700 14,400 14,700 5,897
2026/03/13 14,455 14,630 14,285 14,615 3,930
2026/03/12 14,805 14,910 14,605 14,755 3,802
2026/03/11 15,095 15,255 14,825 15,005 4,190
2026/03/10 14,920 14,920 14,490 14,645 8,796
2026/03/09 14,915 14,915 13,595 14,020 10,038
2026/03/06 14,735 15,315 14,605 15,315 7,599
2026/03/05 15,345 15,360 14,785 14,970 4,175
2026/03/04 14,650 15,200 14,340 14,655 10,049
2026/03/03 15,800 15,865 15,220 15,245 3,448
2026/03/02 15,385 15,885 15,385 15,800 5,770
2026/02/27 15,815 16,095 15,710 16,095 10,737
2026/02/26 16,390 16,400 15,840 16,140 8,797
2026/02/25 15,790 16,185 15,790 16,120 12,234
2026/02/24 15,410 15,700 15,410 15,615 8,903
2026/02/20 15,410 15,445 15,245 15,355 5,714
2026/02/19 15,505 15,690 15,355 15,355 8,158
2026/02/18 15,320 15,450 15,250 15,325 3,718
2026/02/17 15,320 15,320 15,075 15,320 3,990
2026/02/16 15,420 15,425 15,150 15,150 7,001
2026/02/13 15,300 15,580 15,235 15,375 6,857
2026/02/12 15,500 15,595 15,285 15,450 4,700
2026/02/10 15,360 15,480 15,240 15,480 8,856
2026/02/09 15,570 15,575 15,200 15,255 15,453
2026/02/06 14,345 14,680 14,145 14,640 3,600
2026/02/05 14,380 14,680 14,160 14,415 2,904
2026/02/04 14,630 14,680 14,400 14,680 2,940
2026/02/03 14,760 14,790 14,450 14,655 5,620
2026/02/02 14,435 14,730 14,000 14,015 5,848
2026/01/30 14,660 14,730 14,475 14,475 4,840
2026/01/29 15,280 15,280 14,575 14,765 17,487
2026/01/28 14,745 15,000 14,575 15,000 5,892
2026/01/27 14,240 14,640 14,240 14,625 1,743
2026/01/26 14,295 14,525 14,165 14,170 3,401
2026/01/23 14,730 14,765 14,560 14,570 9,441
2026/01/22 14,585 14,940 14,365 14,745 8,596
2026/01/21 13,700 14,100 13,610 13,995 5,602
2026/01/20 14,110 14,110 13,890 13,940 3,251
2026/01/19 14,040 14,165 13,865 14,095 8,321
2026/01/16 14,175 14,175 13,915 14,100 4,394
2026/01/15 13,815 14,000 13,650 14,000 3,700
2026/01/14 13,650 13,995 13,650 13,940 6,429
2026/01/13 13,700 13,960 13,530 13,575 12,657
2026/01/09 12,985 13,170 12,915 13,100 2,526
2026/01/08 13,290 13,290 13,050 13,050 4,815
2026/01/07 13,330 13,520 13,225 13,315 6,526
2026/01/06 13,060 13,265 13,010 13,145 9,912
2026/01/05 12,730 13,000 12,730 12,925 10,804
2025/12/30 12,425 12,475 12,360 12,365 2,438
2025/12/29 12,655 12,655 12,360 12,360 6,070
2025/12/26 12,500 12,610 12,440 12,585 10,636
2025/12/25 12,370 12,475 12,320 12,410 7,682
2025/12/24 12,320 12,370 12,255 12,305 3,730
2025/12/23 12,155 12,250 12,150 12,175 15,640
2025/12/22 12,030 12,255 11,920 12,175 7,223
2025/12/19 11,805 11,810 11,700 11,765 7,582
2025/12/18 11,605 11,735 11,555 11,680 13,448
2025/12/17 11,665 11,905 11,650 11,905 5,014
2025/12/16 11,940 12,000 11,715 11,715 4,823
2025/12/15 12,055 12,155 11,915 12,115 5,077
2025/12/12 12,340 12,370 12,165 12,325 4,490
2025/12/11 12,370 12,400 12,165 12,190 4,373
2025/12/10 12,580 12,650 12,295 12,395 4,315
2025/12/09 12,320 12,540 12,315 12,415 15,017
2025/12/08 12,250 12,355 12,195 12,345 3,369
2025/12/05 12,080 12,240 12,080 12,200 10,449
2025/12/04 12,065 12,300 12,030 12,275 3,755
2025/12/03 11,800 12,065 11,800 12,000 5,238
2025/12/02 11,695 11,760 11,650 11,740 897
2025/12/01 11,885 11,885 11,520 11,695 1,422
2025/11/28 11,725 11,825 11,680 11,825 2,774
2025/11/27 11,590 11,775 11,590 11,725 2,175
2025/11/26 11,445 11,560 11,385 11,495 2,856
2025/11/25 11,590 11,590 11,345 11,345 773
2025/11/21 11,500 11,505 11,230 11,290 7,220
2025/11/20 12,560 12,560 11,750 11,845 15,614
2025/11/19 11,515 11,515 11,165 11,315 2,818
2025/11/18 11,815 11,885 11,420 11,420 4,208
2025/11/17 11,805 12,050 11,790 12,025 2,287
2025/11/14 11,650 11,980 11,650 11,830 2,862
2025/11/13 12,205 12,465 12,205 12,305 3,357
2025/11/12 12,165 12,275 12,045 12,190 4,900
2025/11/11 12,600 12,710 12,195 12,285 6,112
2025/11/10 12,485 12,530 12,350 12,465 5,159
2025/11/07 12,085 12,325 12,040 12,315 8,692
2025/11/06 12,500 12,600 12,365 12,485 5,573
2025/11/05 12,135 12,420 11,750 12,185 9,375
2025/11/04 12,860 13,200 12,700 12,700 20,246
2025/10/31 12,760 13,000 12,530 12,765 18,567
2025/10/30 12,385 12,800 12,340 12,515 18,919
2025/10/29 11,890 12,315 11,870 12,165 20,667
2025/10/28 11,770 11,880 11,690 11,715 8,861
2025/10/27 11,775 11,860 11,695 11,770 15,022
2025/10/24 11,465 11,525 11,300 11,495 5,831
2025/10/23 11,230 11,300 11,070 11,230 6,099
2025/10/22 11,400 11,490 11,215 11,410 6,086
2025/10/21 11,665 11,685 11,390 11,390 8,942
2025/10/20 11,380 11,500 11,260 11,500 16,340
2025/10/17 11,300 11,340 11,100 11,255 2,470
2025/10/16 11,345 11,410 11,200 11,400 14,101
2025/10/15 10,805 11,125 10,750 11,105 2,932
2025/10/14 11,010 11,145 10,700 10,715 6,430
2025/10/10 11,275 11,275 11,020 11,145 9,963
2025/10/09 11,335 11,395 11,210 11,355 10,719
2025/10/08 11,230 11,385 11,150 11,250 10,697
2025/10/07 11,560 11,705 11,280 11,395 16,183
2025/10/06 11,115 11,450 11,065 11,450 21,803
2025/10/03 10,710 10,905 10,600 10,815 7,446
2025/10/02 10,385 10,625 10,320 10,595 16,365
2025/10/01 10,345 10,375 10,125 10,125 4,374
2025/09/30 10,405 10,500 10,260 10,345 21,759
2025/09/29 10,345 10,400 10,305 10,305 12,593
2025/09/26 10,525 10,615 10,200 10,200 10,142
2025/09/25 10,605 10,700 10,480 10,630 13,204
2025/09/24 10,515 10,605 10,410 10,605 4,511
2025/09/22 10,205 10,600 10,205 10,540 9,066
2025/09/19 10,350 10,350 9,941 10,250 9,649
2025/09/18 9,836 10,165 9,836 10,070 21,025
2025/09/17 9,790 9,899 9,773 9,778 8,289
2025/09/16 9,736 9,891 9,710 9,825 9,390
2025/09/12 9,600 9,650 9,531 9,586 6,416
2025/09/11 9,280 9,490 9,280 9,464 7,659
2025/09/10 9,136 9,251 9,133 9,250 2,707
2025/09/09 9,083 9,216 9,074 9,136 20,719
2025/09/08 8,945 9,076 8,906 9,004 3,263
2025/09/05 8,817 8,880 8,813 8,830 1,746
2025/09/04 8,680 8,748 8,650 8,705 2,261
2025/09/03 8,667 8,728 8,599 8,622 1,814
2025/09/02 8,800 8,800 8,692 8,770 4,038
2025/09/01 8,879 8,879 8,650 8,745 1,940
2025/08/29 9,000 9,066 8,917 8,917 1,037
2025/08/28 8,800 9,032 8,800 9,012 5,418
2025/08/27 8,847 8,980 8,847 8,945 2,122
2025/08/26 8,810 8,906 8,806 8,858 2,665
2025/08/25 8,970 8,970 8,871 8,871 109
2025/08/22 8,793 8,900 8,793 8,839 429
2025/08/21 8,862 8,870 8,791 8,791 4,074
2025/08/20 9,046 9,046 8,825 8,870 1,066
2025/08/19 9,100 9,200 9,100 9,105 1,644
2025/08/18 9,134 9,197 9,055 9,059 2,467
2025/08/15 9,122 9,134 9,041 9,134 919
2025/08/14 9,145 9,210 8,995 8,995 4,362
2025/08/13 9,164 9,300 9,159 9,250 4,599
2025/08/12 8,902 9,170 8,902 9,047 6,272
2025/08/08 8,737 8,897 8,737 8,830 509
2025/08/07 8,628 8,759 8,600 8,715 3,312
2025/08/06 8,772 8,772 8,678 8,759 1,501
2025/08/05 8,758 8,810 8,747 8,800 914
2025/08/04 8,640 8,762 8,585 8,762 1,292
2025/08/01 9,000 9,000 8,753 8,820 2,389
2025/07/31 9,000 9,188 9,000 9,150 7,600
2025/07/30 8,999 9,000 8,950 8,965 3,561
2025/07/29 8,941 8,975 8,900 8,901 1,774
2025/07/28 9,170 9,170 9,040 9,080 2,903
2025/07/25 9,328 9,329 9,192 9,262 2,462
2025/07/24 9,302 9,421 9,282 9,320 24,259
2025/07/23 9,163 9,249 9,050 9,194 4,444
2025/07/22 9,090 9,090 8,978 9,031 1,077
2025/07/18 9,174 9,174 9,000 9,062 1,671
2025/07/17 9,146 9,195 9,000 9,134 4,961
2025/07/16 9,181 9,287 9,108 9,150 2,899
2025/07/15 9,031 9,200 9,014 9,200 3,204
2025/07/14 9,085 9,115 8,975 9,028 3,786
2025/07/11 9,085 9,150 9,035 9,119 8,646
2025/07/10 9,055 9,055 8,962 9,000 1,789
2025/07/09 9,057 9,100 8,945 9,036 2,502
2025/07/08 8,813 9,050 8,813 8,975 5,023
2025/07/07 8,890 8,987 8,815 8,900 4,743
2025/07/04 8,991 9,099 8,894 8,894 5,228
2025/07/03 8,838 8,985 8,838 8,959 4,952
2025/07/02 8,782 8,877 8,599 8,855 5,298
2025/07/01 9,017 9,017 8,880 8,932 4,670
2025/06/30 9,165 9,265 9,033 9,033 6,263
2025/06/27 8,912 9,100 8,912 9,058 14,958
2025/06/26 8,880 8,893 8,745 8,840 5,006
2025/06/25 8,838 8,838 8,700 8,828 2,176
2025/06/24 8,575 8,630 8,528 8,630 5,621
2025/06/23 8,239 8,421 8,239 8,363 907
2025/06/20 8,303 8,555 8,303 8,475 5,769
2025/06/19 8,500 8,500 8,367 8,400 7,793
2025/06/18 8,295 8,500 8,295 8,500 3,424
2025/06/17 8,320 8,423 8,319 8,400 4,556
2025/06/16 8,075 8,189 8,075 8,189 2,954
2025/06/13 8,250 8,259 8,032 8,032 2,986
2025/06/12 8,264 8,388 8,260 8,260 4,129
2025/06/11 8,236 8,354 8,233 8,354 2,453
2025/06/10 8,165 8,301 8,165 8,190 5,585
2025/06/09 8,050 8,166 8,050 8,134 2,590
2025/06/06 7,900 7,986 7,900 7,977 205
2025/06/05 7,870 8,000 7,870 7,986 572
2025/06/04 7,945 7,960 7,871 7,878 843
2025/06/03 7,860 7,860 7,795 7,795 975

このページの先頭へ