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 |
|---|---|---|---|---|---|
| 2024/12/30 | 8,401 | 8,409 | 8,295 | 8,331 | 565 |
| 2024/12/27 | 8,260 | 8,461 | 8,260 | 8,461 | 5,579 |
| 2024/12/26 | 8,122 | 8,241 | 8,122 | 8,207 | 4,293 |
| 2024/12/25 | 8,184 | 8,220 | 8,116 | 8,187 | 4,129 |
| 2024/12/24 | 8,300 | 8,300 | 8,161 | 8,221 | 3,487 |
| 2024/12/23 | 8,140 | 8,250 | 8,093 | 8,250 | 7,687 |
| 2024/12/20 | 8,245 | 8,245 | 8,100 | 8,120 | 1,063 |
| 2024/12/19 | 8,100 | 8,232 | 8,077 | 8,200 | 6,372 |
| 2024/12/18 | 8,157 | 8,325 | 8,157 | 8,258 | 6,000 |
| 2024/12/17 | 8,288 | 8,353 | 8,205 | 8,205 | 3,622 |
| 2024/12/16 | 8,334 | 8,369 | 8,160 | 8,160 | 2,231 |
| 2024/12/13 | 8,255 | 8,309 | 8,172 | 8,288 | 3,656 |
| 2024/12/12 | 8,377 | 8,443 | 8,333 | 8,340 | 5,639 |
| 2024/12/11 | 8,192 | 8,260 | 8,172 | 8,227 | 5,473 |
| 2024/12/10 | 8,165 | 8,265 | 8,165 | 8,260 | 6,614 |
| 2024/12/09 | 8,305 | 8,305 | 8,096 | 8,120 | 5,818 |
| 2024/12/06 | 8,249 | 8,300 | 8,151 | 8,175 | 1,511 |
| 2024/12/05 | 8,450 | 8,450 | 8,301 | 8,301 | 3,655 |
| 2024/12/04 | 8,435 | 8,435 | 8,264 | 8,301 | 3,011 |
| 2024/12/03 | 8,300 | 8,438 | 8,267 | 8,311 | 5,320 |
| 2024/12/02 | 8,022 | 8,201 | 8,015 | 8,107 | 2,487 |
| 2024/11/29 | 8,075 | 8,075 | 7,962 | 8,075 | 3,440 |
| 2024/11/28 | 7,900 | 8,195 | 7,900 | 8,116 | 1,007 |
| 2024/11/27 | 8,000 | 8,069 | 7,960 | 7,972 | 3,064 |
| 2024/11/26 | 8,195 | 8,195 | 7,980 | 8,001 | 3,674 |
| 2024/11/25 | 8,220 | 8,280 | 8,210 | 8,239 | 3,376 |
| 2024/11/22 | 8,132 | 8,246 | 8,132 | 8,170 | 1,494 |
| 2024/11/21 | 8,226 | 8,251 | 8,040 | 8,120 | 3,796 |
| 2024/11/20 | 8,221 | 8,255 | 8,177 | 8,209 | 2,651 |
| 2024/11/19 | 8,155 | 8,250 | 8,155 | 8,192 | 851 |
| 2024/11/18 | 8,167 | 8,268 | 8,150 | 8,208 | 2,278 |
| 2024/11/15 | 8,269 | 8,361 | 8,254 | 8,254 | 3,561 |
| 2024/11/14 | 8,399 | 8,424 | 8,193 | 8,260 | 3,490 |
| 2024/11/13 | 8,627 | 8,650 | 8,399 | 8,399 | 1,673 |
| 2024/11/12 | 8,709 | 8,709 | 8,501 | 8,550 | 9,401 |
| 2024/11/11 | 8,670 | 8,673 | 8,623 | 8,673 | 147 |
| 2024/11/08 | 8,800 | 8,800 | 8,670 | 8,670 | 5,132 |
| 2024/11/07 | 8,912 | 8,920 | 8,580 | 8,731 | 1,086 |
| 2024/11/06 | 8,638 | 8,834 | 8,589 | 8,763 | 6,320 |
| 2024/11/05 | 8,521 | 8,549 | 8,401 | 8,549 | 2,022 |
| 2024/11/01 | 8,599 | 8,599 | 8,334 | 8,371 | 7,222 |
| 2024/10/31 | 8,580 | 8,789 | 8,580 | 8,749 | 1,555 |
| 2024/10/30 | 8,603 | 8,845 | 8,583 | 8,845 | 2,336 |
| 2024/10/29 | 8,386 | 8,578 | 8,386 | 8,525 | 589 |
| 2024/10/28 | 8,314 | 8,545 | 8,285 | 8,530 | 2,743 |
| 2024/10/25 | 8,211 | 8,322 | 8,190 | 8,235 | 1,050 |
| 2024/10/24 | 8,131 | 8,358 | 8,131 | 8,283 | 1,173 |
| 2024/10/23 | 8,305 | 8,364 | 8,250 | 8,281 | 4,209 |
| 2024/10/22 | 8,447 | 8,448 | 8,310 | 8,377 | 3,817 |
| 2024/10/21 | 8,500 | 8,531 | 8,442 | 8,530 | 2,505 |
| 2024/10/18 | 8,500 | 8,500 | 8,360 | 8,412 | 2,356 |
| 2024/10/17 | 8,549 | 8,549 | 8,354 | 8,430 | 1,098 |
| 2024/10/16 | 8,760 | 8,760 | 8,431 | 8,479 | 4,331 |
| 2024/10/15 | 8,789 | 8,957 | 8,774 | 8,910 | 5,769 |
| 2024/10/11 | 8,680 | 8,765 | 8,653 | 8,695 | 949 |
| 2024/10/10 | 8,782 | 8,800 | 8,638 | 8,642 | 1,799 |
| 2024/10/09 | 8,735 | 8,735 | 8,669 | 8,726 | 2,006 |
| 2024/10/08 | 8,680 | 8,680 | 8,569 | 8,573 | 539 |
| 2024/10/07 | 8,683 | 8,788 | 8,645 | 8,673 | 1,036 |
| 2024/10/04 | 8,659 | 8,659 | 8,529 | 8,533 | 273 |
| 2024/10/03 | 8,631 | 8,631 | 8,515 | 8,591 | 3,240 |
| 2024/10/02 | 8,476 | 8,476 | 8,300 | 8,321 | 2,541 |
| 2024/10/01 | 8,506 | 8,629 | 8,506 | 8,626 | 1,265 |
| 2024/09/30 | 8,429 | 8,579 | 8,329 | 8,370 | 19,562 |
| 2024/09/27 | 8,830 | 8,904 | 8,667 | 8,904 | 10,489 |
| 2024/09/26 | 8,334 | 8,563 | 8,309 | 8,530 | 4,892 |
| 2024/09/25 | 8,161 | 8,285 | 8,161 | 8,235 | 1,349 |
| 2024/09/24 | 8,380 | 8,380 | 8,187 | 8,201 | 6,552 |
| 2024/09/20 | 8,346 | 8,346 | 8,186 | 8,200 | 6,347 |
| 2024/09/19 | 7,965 | 8,076 | 7,965 | 8,057 | 3,470 |
| 2024/09/18 | 7,902 | 7,940 | 7,793 | 7,888 | 9,610 |
| 2024/09/17 | 7,852 | 7,910 | 7,702 | 7,776 | 3,526 |
| 2024/09/13 | 8,050 | 8,069 | 7,990 | 8,040 | 1,544 |
| 2024/09/12 | 8,002 | 8,150 | 7,970 | 8,064 | 1,640 |
| 2024/09/11 | 7,871 | 7,945 | 7,650 | 7,762 | 5,060 |
| 2024/09/10 | 7,933 | 7,940 | 7,781 | 7,850 | 12,092 |
| 2024/09/09 | 7,500 | 7,838 | 7,500 | 7,838 | 10,323 |
| 2024/09/06 | 8,100 | 8,100 | 7,890 | 7,959 | 4,293 |
| 2024/09/05 | 8,002 | 8,174 | 8,000 | 8,063 | 13,051 |
| 2024/09/04 | 8,600 | 8,645 | 8,135 | 8,222 | 7,412 |
| 2024/09/03 | 8,894 | 8,960 | 8,703 | 8,750 | 3,518 |
| 2024/09/02 | 9,013 | 9,032 | 8,855 | 8,894 | 3,746 |
| 2024/08/30 | 8,829 | 8,924 | 8,780 | 8,920 | 7,785 |
| 2024/08/29 | 8,694 | 8,809 | 8,650 | 8,776 | 9,750 |
| 2024/08/28 | 8,626 | 8,844 | 8,626 | 8,844 | 5,830 |
| 2024/08/27 | 8,674 | 8,713 | 8,611 | 8,713 | 12,430 |
| 2024/08/26 | 8,717 | 8,743 | 8,621 | 8,740 | 2,003 |
| 2024/08/23 | 8,886 | 8,886 | 8,749 | 8,867 | 3,157 |
| 2024/08/22 | 8,956 | 9,002 | 8,826 | 8,925 | 2,131 |
| 2024/08/21 | 8,800 | 8,905 | 8,800 | 8,899 | 973 |
| 2024/08/20 | 9,033 | 9,033 | 8,913 | 9,007 | 2,038 |
| 2024/08/19 | 8,903 | 9,049 | 8,833 | 8,855 | 394 |
| 2024/08/16 | 9,000 | 9,050 | 8,880 | 9,050 | 6,079 |
| 2024/08/15 | 8,566 | 8,700 | 8,497 | 8,658 | 3,811 |
| 2024/08/14 | 8,674 | 8,674 | 8,423 | 8,496 | 3,630 |
| 2024/08/13 | 8,232 | 8,431 | 8,232 | 8,431 | 635 |
| 2024/08/09 | 8,513 | 8,560 | 7,955 | 8,130 | 2,657 |
| 2024/08/08 | 8,101 | 8,280 | 7,980 | 8,128 | 2,698 |
| 2024/08/07 | 7,865 | 8,453 | 7,865 | 8,219 | 4,670 |
| 2024/08/06 | 8,063 | 8,163 | 7,784 | 7,999 | 7,346 |
| 2024/08/05 | 8,100 | 8,100 | 7,000 | 7,183 | 10,175 |
| 2024/08/02 | 9,000 | 9,000 | 8,320 | 8,349 | 41,126 |
| 2024/08/01 | 9,489 | 9,500 | 9,084 | 9,150 | 4,357 |
| 2024/07/31 | 8,889 | 9,357 | 8,830 | 9,339 | 4,830 |
| 2024/07/30 | 9,025 | 9,039 | 8,888 | 9,039 | 5,089 |
| 2024/07/29 | 9,050 | 9,061 | 8,942 | 9,053 | 5,571 |
| 2024/07/26 | 8,928 | 8,989 | 8,791 | 8,845 | 10,349 |
| 2024/07/25 | 9,316 | 9,316 | 8,909 | 8,946 | 12,691 |
| 2024/07/24 | 9,500 | 9,650 | 9,460 | 9,466 | 6,089 |
| 2024/07/23 | 9,783 | 9,783 | 9,511 | 9,582 | 6,070 |
| 2024/07/22 | 9,868 | 9,897 | 9,570 | 9,585 | 6,561 |
| 2024/07/19 | 9,894 | 10,030 | 9,850 | 9,926 | 5,835 |
| 2024/07/18 | 10,075 | 10,075 | 9,806 | 9,875 | 7,861 |
| 2024/07/17 | 10,685 | 10,685 | 10,375 | 10,375 | 9,920 |
| 2024/07/16 | 10,615 | 10,660 | 10,490 | 10,660 | 4,579 |
| 2024/07/12 | 10,570 | 10,695 | 10,475 | 10,560 | 5,763 |
| 2024/07/11 | 10,990 | 11,000 | 10,820 | 10,865 | 5,951 |
| 2024/07/10 | 10,690 | 10,765 | 10,595 | 10,765 | 5,456 |
| 2024/07/09 | 10,580 | 10,780 | 10,545 | 10,715 | 23,254 |
| 2024/07/08 | 10,505 | 10,570 | 10,430 | 10,510 | 2,817 |
| 2024/07/05 | 10,500 | 10,580 | 10,435 | 10,490 | 4,060 |
| 2024/07/04 | 10,420 | 10,500 | 10,420 | 10,470 | 13,525 |
| 2024/07/03 | 10,200 | 10,380 | 10,200 | 10,365 | 29,325 |
| 2024/07/02 | 10,095 | 10,160 | 10,070 | 10,145 | 6,249 |
| 2024/07/01 | 10,195 | 10,195 | 10,085 | 10,090 | 2,477 |
| 2024/06/28 | 10,155 | 10,190 | 10,075 | 10,125 | 14,618 |
| 2024/06/27 | 10,115 | 10,150 | 10,000 | 10,000 | 8,752 |
| 2024/06/26 | 10,000 | 10,150 | 10,000 | 10,150 | 11,880 |
| 2024/06/25 | 9,931 | 9,939 | 9,832 | 9,939 | 4,578 |
| 2024/06/24 | 9,925 | 9,999 | 9,860 | 9,932 | 1,943 |
| 2024/06/21 | 9,943 | 9,951 | 9,850 | 9,951 | 2,269 |
| 2024/06/20 | 9,894 | 9,997 | 9,804 | 9,997 | 6,518 |
| 2024/06/19 | 10,040 | 10,040 | 9,848 | 9,849 | 3,676 |
| 2024/06/18 | 9,882 | 9,988 | 9,882 | 9,917 | 5,990 |
| 2024/06/17 | 9,910 | 9,921 | 9,811 | 9,811 | 4,050 |
| 2024/06/14 | 9,997 | 10,140 | 9,973 | 10,095 | 2,257 |
| 2024/06/13 | 10,075 | 10,120 | 10,035 | 10,060 | 6,810 |
| 2024/06/12 | 10,010 | 10,035 | 9,939 | 9,986 | 7,544 |
| 2024/06/11 | 9,980 | 10,030 | 9,960 | 9,961 | 6,675 |
| 2024/06/10 | 9,777 | 9,919 | 9,777 | 9,913 | 2,992 |
| 2024/06/07 | 9,840 | 9,877 | 9,749 | 9,777 | 1,079 |
| 2024/06/06 | 9,950 | 9,950 | 9,790 | 9,840 | 3,130 |
| 2024/06/05 | 9,900 | 9,900 | 9,647 | 9,650 | 13,635 |
| 2024/06/04 | 9,907 | 9,999 | 9,907 | 9,925 | 5,549 |
| 2024/06/03 | 10,150 | 10,150 | 9,864 | 9,982 | 3,343 |
| 2024/05/31 | 9,840 | 9,971 | 9,836 | 9,950 | 3,104 |
| 2024/05/30 | 9,844 | 9,891 | 9,730 | 9,836 | 6,048 |
| 2024/05/29 | 10,055 | 10,165 | 9,938 | 10,005 | 5,444 |
| 2024/05/28 | 10,105 | 10,110 | 9,990 | 10,010 | 2,705 |
| 2024/05/27 | 9,991 | 10,105 | 9,990 | 10,040 | 6,020 |
| 2024/05/24 | 9,973 | 10,080 | 9,947 | 10,015 | 6,078 |
| 2024/05/23 | 10,140 | 10,200 | 10,000 | 10,200 | 9,583 |
| 2024/05/22 | 10,015 | 10,015 | 9,896 | 9,922 | 15,298 |
| 2024/05/21 | 10,105 | 10,105 | 10,000 | 10,020 | 13,521 |
| 2024/05/20 | 9,967 | 10,095 | 9,952 | 10,000 | 10,321 |
| 2024/05/17 | 9,990 | 10,010 | 9,910 | 9,980 | 4,520 |
| 2024/05/16 | 10,000 | 10,050 | 9,900 | 9,990 | 12,641 |
| 2024/05/15 | 9,801 | 9,876 | 9,800 | 9,819 | 4,680 |
| 2024/05/14 | 9,726 | 9,774 | 9,610 | 9,675 | 12,030 |
| 2024/05/13 | 9,609 | 9,731 | 9,609 | 9,694 | 8,143 |
| 2024/05/10 | 9,711 | 9,758 | 9,570 | 9,610 | 4,321 |
| 2024/05/09 | 9,804 | 9,834 | 9,710 | 9,710 | 6,575 |
| 2024/05/08 | 9,890 | 9,893 | 9,810 | 9,810 | 6,385 |
| 2024/05/07 | 9,865 | 9,929 | 9,796 | 9,929 | 4,420 |
| 2024/05/02 | 9,691 | 9,715 | 9,628 | 9,715 | 9,128 |
| 2024/05/01 | 9,600 | 9,750 | 9,562 | 9,722 | 17,093 |
| 2024/04/30 | 9,611 | 9,667 | 9,461 | 9,621 | 10,765 |
| 2024/04/26 | 9,549 | 9,549 | 9,331 | 9,461 | 12,704 |
| 2024/04/25 | 9,438 | 9,520 | 9,330 | 9,370 | 18,108 |
| 2024/04/24 | 9,541 | 9,598 | 9,388 | 9,588 | 21,743 |
| 2024/04/23 | 9,425 | 9,425 | 9,039 | 9,150 | 21,300 |
| 2024/04/22 | 9,282 | 9,403 | 9,135 | 9,224 | 22,160 |
| 2024/04/19 | 9,738 | 9,738 | 9,200 | 9,432 | 29,269 |
| 2024/04/18 | 9,714 | 9,914 | 9,593 | 9,888 | 19,779 |
| 2024/04/17 | 10,050 | 10,050 | 9,793 | 9,864 | 16,885 |
| 2024/04/16 | 10,090 | 10,120 | 9,927 | 10,025 | 35,721 |
| 2024/04/15 | 10,200 | 10,210 | 10,105 | 10,205 | 20,430 |
| 2024/04/12 | 10,385 | 10,420 | 10,245 | 10,350 | 14,553 |
| 2024/04/11 | 10,095 | 10,245 | 10,040 | 10,245 | 18,111 |
| 2024/04/10 | 10,220 | 10,265 | 10,170 | 10,265 | 11,597 |
| 2024/04/09 | 10,115 | 10,270 | 10,105 | 10,270 | 11,307 |
| 2024/04/08 | 10,165 | 10,210 | 10,070 | 10,165 | 9,399 |
| 2024/04/05 | 10,160 | 10,180 | 9,952 | 10,055 | 39,576 |
| 2024/04/04 | 10,310 | 10,375 | 10,200 | 10,340 | 16,789 |
| 2024/04/03 | 10,160 | 10,225 | 10,045 | 10,200 | 28,898 |
| 2024/04/02 | 10,280 | 10,295 | 10,200 | 10,245 | 16,626 |
| 2024/04/01 | 10,475 | 10,475 | 10,100 | 10,140 | 23,505 |
| 2024/03/29 | 10,350 | 10,430 | 10,255 | 10,430 | 68,562 |
| 2024/03/28 | 10,330 | 10,360 | 10,245 | 10,320 | 70,300 |
| 2024/03/27 | 10,390 | 10,390 | 10,275 | 10,380 | 42,380 |
| 2024/03/26 | 10,265 | 10,345 | 10,245 | 10,320 | 55,782 |
| 2024/03/25 | 10,365 | 10,380 | 10,215 | 10,260 | 48,284 |