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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 7,860 | 7,860 | 7,710 | 7,710 | 964 |
| 2025/05/30 | 8,021 | 8,021 | 7,880 | 7,896 | 6,359 |
| 2025/05/29 | 8,093 | 8,168 | 8,017 | 8,168 | 2,305 |
| 2025/05/28 | 7,995 | 8,050 | 7,938 | 7,996 | 815 |
| 2025/05/27 | 7,950 | 7,950 | 7,807 | 7,933 | 531 |
| 2025/05/26 | 7,731 | 7,926 | 7,731 | 7,863 | 5,603 |
| 2025/05/23 | 7,810 | 7,817 | 7,731 | 7,731 | 233 |
| 2025/05/22 | 7,600 | 7,719 | 7,600 | 7,680 | 1,615 |
| 2025/05/21 | 7,786 | 7,882 | 7,750 | 7,757 | 1,183 |
| 2025/05/20 | 7,873 | 7,995 | 7,810 | 7,810 | 3,280 |
| 2025/05/19 | 7,819 | 7,900 | 7,757 | 7,757 | 1,713 |
| 2025/05/16 | 7,972 | 8,056 | 7,835 | 7,877 | 5,708 |
| 2025/05/15 | 8,115 | 8,116 | 8,031 | 8,093 | 5,897 |
| 2025/05/14 | 8,100 | 8,167 | 8,005 | 8,167 | 2,667 |
| 2025/05/13 | 8,080 | 8,140 | 7,962 | 7,962 | 4,409 |
| 2025/05/12 | 7,782 | 7,903 | 7,689 | 7,843 | 2,048 |
| 2025/05/09 | 7,673 | 7,673 | 7,567 | 7,632 | 1,335 |
| 2025/05/08 | 7,479 | 7,576 | 7,461 | 7,523 | 1,300 |
| 2025/05/07 | 7,480 | 7,480 | 7,370 | 7,374 | 148 |
| 2025/05/02 | 7,399 | 7,490 | 7,335 | 7,472 | 101 |
| 2025/05/01 | 7,369 | 7,423 | 7,257 | 7,423 | 592 |
| 2025/04/30 | 7,208 | 7,300 | 7,125 | 7,257 | 1,476 |
| 2025/04/28 | 7,344 | 7,344 | 7,183 | 7,261 | 385 |
| 2025/04/25 | 7,100 | 7,300 | 7,100 | 7,285 | 791 |
| 2025/04/24 | 7,087 | 7,087 | 6,954 | 6,979 | 3,553 |
| 2025/04/23 | 6,860 | 7,045 | 6,811 | 7,045 | 375 |
| 2025/04/22 | 6,724 | 6,733 | 6,700 | 6,710 | 57 |
| 2025/04/21 | 6,808 | 6,808 | 6,702 | 6,723 | 1,411 |
| 2025/04/18 | 6,829 | 6,880 | 6,754 | 6,840 | 2,278 |
| 2025/04/17 | 6,668 | 6,880 | 6,641 | 6,880 | 2,912 |
| 2025/04/16 | 6,844 | 6,844 | 6,572 | 6,701 | 395 |
| 2025/04/15 | 6,900 | 6,955 | 6,855 | 6,902 | 3,190 |
| 2025/04/14 | 6,900 | 6,992 | 6,841 | 6,855 | 1,474 |
| 2025/04/11 | 6,736 | 6,737 | 6,393 | 6,737 | 3,161 |
| 2025/04/10 | 6,991 | 6,991 | 6,759 | 6,850 | 2,557 |
| 2025/04/09 | 6,348 | 6,348 | 6,000 | 6,091 | 1,630 |
| 2025/04/08 | 6,500 | 6,500 | 6,352 | 6,448 | 7,684 |
| 2025/04/07 | 5,845 | 6,130 | 5,845 | 5,908 | 3,146 |
| 2025/04/04 | 6,732 | 6,865 | 6,516 | 6,645 | 4,123 |
| 2025/04/03 | 7,217 | 7,217 | 6,975 | 7,082 | 5,365 |
| 2025/04/02 | 7,379 | 7,444 | 7,367 | 7,367 | 1,400 |
| 2025/04/01 | 7,503 | 7,527 | 7,372 | 7,460 | 2,628 |
| 2025/03/31 | 7,781 | 7,781 | 7,390 | 7,390 | 5,740 |
| 2025/03/28 | 8,005 | 8,005 | 7,850 | 7,945 | 2,719 |
| 2025/03/27 | 8,050 | 8,058 | 7,941 | 8,058 | 4,078 |
| 2025/03/26 | 8,201 | 8,201 | 8,102 | 8,147 | 6,363 |
| 2025/03/25 | 8,145 | 8,185 | 8,034 | 8,034 | 611 |
| 2025/03/24 | 8,047 | 8,126 | 8,047 | 8,050 | 20,947 |
| 2025/03/21 | 8,199 | 8,199 | 8,149 | 8,149 | 777 |
| 2025/03/19 | 8,328 | 8,328 | 8,221 | 8,222 | 1,906 |
| 2025/03/18 | 8,300 | 8,358 | 8,284 | 8,358 | 2,545 |
| 2025/03/17 | 8,260 | 8,260 | 8,120 | 8,120 | 3,040 |
| 2025/03/14 | 7,994 | 8,076 | 7,903 | 8,050 | 3,198 |
| 2025/03/13 | 8,002 | 8,100 | 7,960 | 7,960 | 4,666 |
| 2025/03/12 | 7,878 | 8,012 | 7,878 | 7,901 | 834 |
| 2025/03/11 | 7,850 | 8,052 | 7,720 | 8,052 | 3,164 |
| 2025/03/10 | 8,023 | 8,063 | 7,916 | 8,000 | 1,635 |
| 2025/03/07 | 7,949 | 8,046 | 7,914 | 8,046 | 2,373 |
| 2025/03/06 | 8,147 | 8,147 | 8,080 | 8,099 | 130 |
| 2025/03/05 | 8,119 | 8,138 | 7,969 | 8,031 | 854 |
| 2025/03/04 | 8,051 | 8,066 | 7,888 | 8,066 | 3,094 |
| 2025/03/03 | 8,316 | 8,316 | 8,150 | 8,200 | 346 |
| 2025/02/28 | 8,206 | 8,261 | 8,111 | 8,261 | 3,021 |
| 2025/02/27 | 8,587 | 8,618 | 8,499 | 8,548 | 3,675 |
| 2025/02/26 | 8,558 | 8,558 | 8,406 | 8,484 | 3,965 |
| 2025/02/25 | 8,712 | 8,770 | 8,576 | 8,600 | 795 |
| 2025/02/21 | 8,692 | 8,888 | 8,692 | 8,862 | 1,639 |
| 2025/02/20 | 8,864 | 8,948 | 8,784 | 8,827 | 3,029 |
| 2025/02/19 | 8,800 | 8,880 | 8,776 | 8,880 | 1,783 |
| 2025/02/18 | 8,761 | 8,837 | 8,761 | 8,770 | 3,212 |
| 2025/02/17 | 8,629 | 8,760 | 8,628 | 8,718 | 889 |
| 2025/02/14 | 8,769 | 8,769 | 8,620 | 8,630 | 4,373 |
| 2025/02/13 | 8,496 | 8,675 | 8,496 | 8,619 | 3,923 |
| 2025/02/12 | 8,486 | 8,486 | 8,419 | 8,484 | 2,704 |
| 2025/02/10 | 8,498 | 8,555 | 8,449 | 8,514 | 808 |
| 2025/02/07 | 8,539 | 8,540 | 8,445 | 8,489 | 126 |
| 2025/02/06 | 8,446 | 8,535 | 8,445 | 8,518 | 322 |
| 2025/02/05 | 8,480 | 8,480 | 8,306 | 8,380 | 1,296 |
| 2025/02/04 | 8,315 | 8,450 | 8,315 | 8,374 | 493 |
| 2025/02/03 | 8,403 | 8,423 | 8,212 | 8,245 | 2,547 |
| 2025/01/31 | 8,452 | 8,554 | 8,452 | 8,553 | 1,493 |
| 2025/01/30 | 8,450 | 8,493 | 8,317 | 8,482 | 628 |
| 2025/01/29 | 8,359 | 8,498 | 8,229 | 8,498 | 1,369 |
| 2025/01/28 | 8,300 | 8,387 | 8,173 | 8,250 | 2,168 |
| 2025/01/27 | 8,651 | 8,651 | 8,505 | 8,509 | 1,016 |
| 2025/01/24 | 8,700 | 8,821 | 8,651 | 8,651 | 2,435 |
| 2025/01/23 | 8,905 | 8,948 | 8,784 | 8,860 | 3,189 |
| 2025/01/22 | 8,650 | 8,856 | 8,650 | 8,792 | 3,272 |
| 2025/01/21 | 8,507 | 8,580 | 8,453 | 8,507 | 281 |
| 2025/01/20 | 8,446 | 8,494 | 8,410 | 8,455 | 712 |
| 2025/01/17 | 8,249 | 8,333 | 8,176 | 8,333 | 2,785 |
| 2025/01/16 | 8,256 | 8,355 | 8,193 | 8,200 | 4,293 |
| 2025/01/15 | 8,265 | 8,325 | 8,150 | 8,150 | 828 |
| 2025/01/14 | 8,412 | 8,452 | 8,232 | 8,239 | 4,364 |
| 2025/01/10 | 8,563 | 8,630 | 8,500 | 8,500 | 897 |
| 2025/01/09 | 8,725 | 8,726 | 8,540 | 8,675 | 1,276 |
| 2025/01/08 | 8,653 | 8,766 | 8,600 | 8,766 | 3,678 |
| 2025/01/07 | 8,525 | 8,753 | 8,485 | 8,750 | 7,309 |
| 2025/01/06 | 8,412 | 8,412 | 8,250 | 8,412 | 455 |