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
2026/09/15 17,580 18,300 17,520 18,135 5,153
2026/09/14 17,870 18,045 17,570 17,925 7,030
2026/09/11 18,000 18,290 17,980 18,270 6,453
2026/09/10 18,905 18,975 18,600 18,800 2,481
2026/09/09 18,895 19,275 18,675 18,675 4,140
2026/09/08 19,370 19,725 18,690 18,690 7,834
2026/09/07 19,150 19,545 19,150 19,470 3,266
2026/09/04 18,560 18,755 18,485 18,750 4,827
2026/09/03 18,620 18,680 18,300 18,485 3,519
2026/09/02 18,685 18,740 18,400 18,455 4,276
2026/09/01 18,945 19,150 18,700 19,020 4,195
2026/08/31 18,500 19,210 18,340 19,210 2,770
2026/08/28 19,330 19,600 19,245 19,265 7,113
2026/08/27 19,620 19,625 19,050 19,235 8,409
2026/08/26 18,920 19,295 18,795 19,225 2,775
2026/08/25 18,920 19,245 18,595 19,245 2,995
2026/08/24 19,360 19,580 19,050 19,050 3,109
2026/08/21 18,930 19,360 18,870 19,360 7,772
2026/08/20 19,240 19,355 19,000 19,330 8,054
2026/08/19 19,745 19,920 19,040 19,185 10,776
2026/08/18 21,055 21,055 20,085 20,245 7,193
2026/08/17 20,690 21,070 20,605 21,055 4,166
2026/08/14 20,790 21,370 20,485 20,745 7,315
2026/08/13 20,595 20,750 20,350 20,490 4,058
2026/08/12 19,760 20,000 19,550 20,000 4,432
2026/08/10 19,590 19,770 19,395 19,600 4,676
2026/08/07 19,900 19,900 18,835 19,380 10,857
2026/08/06 20,100 20,180 19,510 19,720 9,222
2026/08/05 20,530 20,600 20,175 20,600 16,541
2026/08/04 19,495 19,630 18,885 19,630 18,692
2026/08/03 18,890 19,365 18,560 19,365 7,305
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

このページの先頭へ