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
2026/07/31 20,000 20,025 18,800 19,180 23,403
2026/07/30 16,845 17,895 16,710 17,365 13,248
2026/07/29 17,660 18,305 16,510 17,150 32,290
2026/07/28 19,625 19,625 17,915 18,060 16,666
2026/07/27 20,160 20,180 19,705 20,125 6,870
2026/07/24 20,655 20,840 19,845 20,115 9,047
2026/07/23 21,215 21,610 20,980 21,155 14,149
2026/07/22 21,420 21,800 20,715 20,715 29,230
2026/07/21 20,005 20,920 19,800 20,920 20,044
2026/07/17 21,000 21,175 19,200 20,280 26,542
2026/07/16 21,900 22,200 21,360 21,740 9,633
2026/07/15 22,420 22,900 22,195 22,900 10,770
2026/07/14 21,795 22,200 21,545 22,200 6,464
2026/07/13 22,690 23,215 21,775 22,200 7,038
2026/07/10 22,510 23,245 22,495 22,495 12,928
2026/07/09 21,800 22,470 21,600 22,350 6,878
2026/07/08 21,500 22,005 21,185 21,300 7,674
2026/07/07 22,705 22,990 21,895 22,000 12,799
2026/07/06 23,600 23,750 22,500 22,995 9,730
2026/07/03 22,335 23,390 21,680 23,390 12,939
2026/07/02 23,460 23,460 22,505 22,835 18,259
2026/07/01 24,000 24,650 23,745 23,960 24,311
2026/06/30 23,470 23,735 22,865 23,250 39,478
2026/06/29 23,010 23,050 21,830 23,050 34,542
2026/06/26 23,800 24,160 22,660 23,160 46,427
2026/06/25 24,375 24,375 23,480 24,300 32,824
2026/06/24 23,140 23,475 22,220 22,895 35,818
2026/06/23 24,750 24,945 23,020 23,225 30,419
2026/06/22 23,990 24,835 23,870 24,580 22,208
2026/06/19 25,020 25,020 23,540 24,000 29,810
2026/06/18 23,030 23,680 22,995 23,520 20,008
2026/06/17 22,095 23,000 22,005 23,000 16,577
2026/06/16 22,755 22,870 22,280 22,430 13,500
2026/06/15 22,290 22,730 21,895 22,730 17,522
2026/06/12 20,495 21,490 20,495 21,065 13,641
2026/06/11 19,000 19,995 18,780 19,930 12,007
2026/06/10 19,965 20,310 19,550 19,640 12,602
2026/06/09 20,460 20,465 19,485 20,465 17,701
2026/06/08 19,500 19,840 19,100 19,600 31,305
2026/06/05 21,110 21,280 20,420 21,090 10,963
2026/06/04 21,080 21,595 21,075 21,595 7,624
2026/06/03 20,655 21,630 20,615 21,300 13,825
2026/06/02 20,055 20,225 19,350 20,225 7,724
2026/06/01 19,945 20,235 19,840 20,000 8,978
2026/05/29 20,085 20,120 19,645 20,075 11,826
2026/05/28 19,230 19,670 19,000 19,620 14,713
2026/05/27 20,320 20,320 19,600 19,600 10,936
2026/05/26 20,000 20,000 19,400 19,520 16,625
2026/05/25 19,200 19,965 19,200 19,830 13,864
2026/05/22 18,695 18,865 18,570 18,570 17,499
2026/05/21 18,200 18,600 17,820 18,320 27,679
2026/05/20 17,630 17,660 17,050 17,400 9,359
2026/05/19 18,175 18,175 17,490 17,640 8,582
2026/05/18 18,420 18,555 18,010 18,230 20,713
2026/05/15 19,000 19,000 17,850 18,190 10,128
2026/05/14 19,000 19,445 18,650 18,765 12,432
2026/05/13 18,255 18,820 18,200 18,540 17,856
2026/05/12 18,640 18,900 18,450 18,555 8,407
2026/05/11 18,800 19,140 18,445 18,450 13,748
2026/05/08 17,660 18,435 17,660 18,435 6,730
2026/05/07 18,700 18,700 17,880 18,315 12,385
2026/05/01 16,945 17,210 16,860 16,895 5,819
2026/04/30 17,145 18,145 16,850 16,905 12,841
2026/04/28 17,215 17,230 16,905 17,035 10,269
2026/04/27 17,060 17,500 16,860 17,305 11,762
2026/04/24 16,835 16,990 16,750 16,885 13,190
2026/04/23 17,070 17,260 16,555 16,825 11,678
2026/04/22 16,875 16,890 16,720 16,870 9,121
2026/04/21 16,695 16,880 16,670 16,880 9,424
2026/04/20 16,585 16,740 16,440 16,530 6,942
2026/04/17 16,840 16,840 16,280 16,280 9,281
2026/04/16 16,680 16,965 16,510 16,965 8,757
2026/04/15 16,985 16,985 16,415 16,565 13,563
2026/04/14 16,400 16,795 16,300 16,555 12,144
2026/04/13 15,855 15,990 15,790 15,895 4,148
2026/04/10 15,570 16,160 15,570 16,160 7,381
2026/04/09 15,500 15,570 15,285 15,570 7,035
2026/04/08 14,750 15,615 14,750 15,530 10,360
2026/04/07 14,400 14,505 14,260 14,295 1,800
2026/04/06 14,355 14,585 14,345 14,345 2,306
2026/04/03 14,295 14,435 14,175 14,230 2,953
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

このページの先頭へ