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

(NEXT FUNDS) 日経半導体株指数連動型上場投信(200A)の株価時系列情報

(NEXT FUNDS) 日経半導体株指数連動型上場投信(200A)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 2,989 3,018 2,939 3,008 334,820
2026/03/26 3,102 3,121 3,051 3,059 419,242
2026/03/25 3,077 3,130 3,069 3,125 375,456
2026/03/24 3,094 3,094 2,930 2,999 269,439
2026/03/23 2,975 2,989 2,908 2,974 890,139
2026/03/19 3,128 3,146 3,097 3,113 740,572
2026/03/18 3,143 3,223 3,143 3,223 635,154
2026/03/17 3,223 3,223 3,078 3,112 530,877
2026/03/16 3,118 3,155 3,070 3,153 572,366
2026/03/13 3,050 3,107 3,044 3,089 966,031
2026/03/12 3,150 3,187 3,115 3,160 1,025,726
2026/03/11 3,159 3,241 3,124 3,194 584,599
2026/03/10 3,099 3,120 3,026 3,063 538,801
2026/03/09 2,981 3,000 2,825 2,958 962,169
2026/03/06 3,106 3,200 3,071 3,191 721,988
2026/03/05 3,204 3,329 3,127 3,168 1,135,424
2026/03/04 3,085 3,214 2,994 3,052 1,230,292
2026/03/03 3,322 3,361 3,205 3,223 905,894
2026/03/02 3,231 3,333 3,230 3,330 713,847
2026/02/27 3,300 3,337 3,278 3,337 676,719
2026/02/26 3,481 3,483 3,310 3,388 458,698
2026/02/25 3,347 3,414 3,326 3,411 327,821
2026/02/24 3,215 3,316 3,215 3,310 377,800
2026/02/20 3,232 3,233 3,175 3,205 382,648
2026/02/19 3,282 3,320 3,246 3,248 782,209
2026/02/18 3,210 3,241 3,200 3,212 293,967
2026/02/17 3,215 3,232 3,173 3,214 199,719
2026/02/16 3,279 3,279 3,217 3,222 442,388
2026/02/13 3,200 3,309 3,188 3,256 512,390
2026/02/12 3,189 3,217 3,166 3,216 412,449
2026/02/10 3,131 3,163 3,120 3,148 457,990
2026/02/09 3,193 3,193 3,100 3,100 696,377
2026/02/06 2,918 3,018 2,896 2,983 373,766
2026/02/05 2,981 3,025 2,923 2,963 884,821
2026/02/04 3,019 3,051 2,999 3,051 762,406
2026/02/03 2,998 3,065 2,968 3,062 1,131,657
2026/02/02 2,975 3,059 2,875 2,875 960,206
2026/01/30 3,023 3,080 3,007 3,045 1,131,047
2026/01/29 3,170 3,170 3,014 3,041 891,964
2026/01/28 3,020 3,100 2,997 3,100 1,285,758
2026/01/27 2,923 3,015 2,912 3,015 346,381
2026/01/26 2,921 2,965 2,897 2,913 629,790
2026/01/23 3,017 3,019 2,951 2,975 666,783
2026/01/22 2,957 3,026 2,928 3,018 552,911
2026/01/21 2,740 2,853 2,740 2,845 261,907
2026/01/20 2,847 2,847 2,773 2,790 134,714
2026/01/19 2,815 2,847 2,790 2,847 197,023
2026/01/16 2,821 2,838 2,775 2,838 277,733
2026/01/15 2,768 2,789 2,724 2,789 414,691
2026/01/14 2,734 2,775 2,726 2,775 157,437
2026/01/13 2,730 2,730 2,675 2,695 298,673
2026/01/09 2,542 2,580 2,518 2,580 216,256
2026/01/08 2,594 2,601 2,550 2,550 315,556
2026/01/07 2,640 2,657 2,586 2,608 397,581
2026/01/06 2,535 2,560 2,513 2,560 339,154
2026/01/05 2,431 2,513 2,431 2,505 1,360,851
2025/12/30 2,365 2,385 2,359 2,375 235,063
2025/12/29 2,428 2,428 2,377 2,394 177,870
2025/12/26 2,380 2,422 2,380 2,406 195,777
2025/12/25 2,370 2,393 2,358 2,362 250,911
2025/12/24 2,340 2,368 2,337 2,357 187,341
2025/12/23 2,340 2,342 2,317 2,338 164,538
2025/12/22 2,285 2,343 2,285 2,338 382,827
2025/12/19 2,234 2,243 2,222 2,222 146,873
2025/12/18 2,210 2,224 2,190 2,218 291,628
2025/12/17 2,223 2,269 2,215 2,269 142,764
2025/12/16 2,283 2,283 2,221 2,223 202,706
2025/12/15 2,280 2,301 2,275 2,287 269,816
2025/12/12 2,330 2,356 2,318 2,327 182,053
2025/12/11 2,370 2,370 2,317 2,325 251,345
2025/12/10 2,386 2,404 2,332 2,332 167,226
2025/12/09 2,360 2,384 2,355 2,362 329,966
2025/12/08 2,331 2,353 2,316 2,348 272,772
2025/12/05 2,289 2,327 2,286 2,327 390,599
2025/12/04 2,289 2,334 2,282 2,334 229,138
2025/12/03 2,257 2,294 2,254 2,292 236,101
2025/12/02 2,221 2,237 2,210 2,216 231,098
2025/12/01 2,277 2,286 2,199 2,202 220,809
2025/11/28 2,252 2,255 2,222 2,239 114,058
2025/11/27 2,228 2,252 2,228 2,248 233,887
2025/11/26 2,171 2,201 2,168 2,198 419,697
2025/11/25 2,188 2,189 2,139 2,139 483,303
2025/11/21 2,142 2,181 2,119 2,138 526,323
2025/11/20 2,317 2,319 2,237 2,260 786,741
2025/11/19 2,165 2,190 2,117 2,162 822,892
2025/11/18 2,238 2,255 2,181 2,199 572,870
2025/11/17 2,249 2,279 2,231 2,261 575,339
2025/11/14 2,258 2,278 2,236 2,249 220,076
2025/11/13 2,279 2,332 2,277 2,316 280,157
2025/11/12 2,260 2,281 2,222 2,281 203,070
2025/11/11 2,354 2,355 2,259 2,295 634,139
2025/11/10 2,312 2,336 2,282 2,336 137,031
2025/11/07 2,293 2,293 2,239 2,277 222,862
2025/11/06 2,340 2,355 2,316 2,343 469,591
2025/11/05 2,352 2,352 2,214 2,290 1,566,762
2025/11/04 2,459 2,459 2,401 2,417 700,714
2025/10/31 2,382 2,433 2,370 2,433 995,971
2025/10/30 2,385 2,422 2,337 2,366 871,833
2025/10/29 2,254 2,376 2,253 2,371 1,967,810
2025/10/28 2,214 2,222 2,200 2,219 357,222
2025/10/27 2,212 2,219 2,196 2,210 565,541
2025/10/24 2,155 2,167 2,143 2,163 571,791
2025/10/23 2,126 2,126 2,095 2,113 465,150
2025/10/22 2,175 2,177 2,136 2,176 343,653
2025/10/21 2,216 2,220 2,170 2,178 1,136,846
2025/10/20 2,168 2,185 2,144 2,185 668,373
2025/10/17 2,148 2,161 2,116 2,122 583,294
2025/10/16 2,177 2,179 2,141 2,175 930,310
2025/10/15 2,086 2,133 2,070 2,133 760,095
2025/10/14 2,107 2,158 2,064 2,067 1,712,347
2025/10/10 2,160 2,170 2,127 2,157 122,750
2025/10/09 2,192 2,192 2,153 2,186 118,330
2025/10/08 2,157 2,195 2,153 2,165 129,063
2025/10/07 2,229 2,266 2,184 2,196 312,829
2025/10/06 2,208 2,250 2,144 2,196 313,393
2025/10/03 2,057 2,088 2,035 2,069 258,455
2025/10/02 1,989 2,040 1,984 2,025 305,712
2025/10/01 1,978 1,979 1,945 1,956 416,184
2025/09/30 1,999 2,006 1,970 1,989 171,113
2025/09/29 1,950 1,995 1,950 1,975 185,218
2025/09/26 2,023 2,026 1,964 1,964 291,862
2025/09/25 2,019 2,050 2,011 2,047 672,570
2025/09/24 2,002 2,038 1,995 2,031 363,866
2025/09/22 1,970 2,041 1,970 2,022 581,022
2025/09/19 2,002 2,009 1,909 1,961 1,404,282
2025/09/18 1,882 1,948 1,876 1,945 386,409
2025/09/17 1,867 1,898 1,866 1,876 482,595
2025/09/16 1,843 1,873 1,841 1,871 307,994
2025/09/12 1,820 1,834 1,805 1,821 242,228
2025/09/11 1,762 1,799 1,762 1,799 415,091
2025/09/10 1,725 1,758 1,725 1,750 323,094
2025/09/09 1,719 1,753 1,715 1,722 377,953
2025/09/08 1,686 1,706 1,681 1,695 106,199
2025/09/05 1,667 1,681 1,656 1,668 137,829
2025/09/04 1,633 1,653 1,630 1,653 53,324
2025/09/03 1,630 1,643 1,624 1,633 86,833
2025/09/02 1,646 1,657 1,632 1,644 77,290
2025/09/01 1,677 1,677 1,628 1,650 175,078
2025/08/29 1,718 1,718 1,698 1,712 74,896
2025/08/28 1,686 1,714 1,675 1,709 94,602
2025/08/27 1,677 1,702 1,673 1,701 118,388
2025/08/26 1,672 1,680 1,660 1,680 117,504
2025/08/25 1,698 1,700 1,675 1,684 265,946
2025/08/22 1,673 1,678 1,653 1,661 175,838
2025/08/21 1,670 1,686 1,664 1,664 109,311
2025/08/20 1,705 1,707 1,668 1,678 500,971
2025/08/19 1,725 1,741 1,723 1,727 201,869
2025/08/18 1,725 1,736 1,715 1,716 273,938
2025/08/15 1,715 1,737 1,711 1,729 113,175
2025/08/14 1,738 1,742 1,706 1,706 106,026
2025/08/13 1,745 1,762 1,727 1,747 200,533
2025/08/12 1,686 1,721 1,679 1,708 346,628
2025/08/08 1,638 1,674 1,638 1,663 300,642
2025/08/07 1,607 1,640 1,603 1,636 339,164
2025/08/06 1,649 1,649 1,620 1,635 194,148
2025/08/05 1,670 1,670 1,652 1,660 195,670
2025/08/04 1,616 1,656 1,612 1,656 242,871
2025/08/01 1,663 1,682 1,647 1,669 948,018
2025/07/31 1,723 1,758 1,717 1,758 158,057
2025/07/30 1,723 1,726 1,711 1,720 281,114
2025/07/29 1,726 1,728 1,709 1,719 151,296
2025/07/28 1,756 1,757 1,730 1,744 328,931
2025/07/25 1,789 1,803 1,780 1,791 311,090
2025/07/24 1,817 1,819 1,795 1,795 199,111
2025/07/23 1,771 1,798 1,751 1,798 204,467
2025/07/22 1,763 1,778 1,751 1,765 127,389
2025/07/18 1,785 1,793 1,755 1,761 132,720
2025/07/17 1,785 1,810 1,752 1,806 138,235
2025/07/16 1,804 1,827 1,785 1,792 236,022
2025/07/15 1,769 1,795 1,751 1,794 119,402
2025/07/14 1,764 1,774 1,754 1,768 83,003
2025/07/11 1,768 1,783 1,760 1,769 114,850
2025/07/10 1,753 1,759 1,742 1,758 54,449
2025/07/09 1,771 1,772 1,738 1,752 134,553
2025/07/08 1,716 1,756 1,716 1,752 162,297
2025/07/07 1,730 1,741 1,713 1,725 94,946
2025/07/04 1,750 1,755 1,731 1,740 83,594
2025/07/03 1,722 1,734 1,716 1,724 52,371
2025/07/02 1,678 1,723 1,676 1,703 143,434
2025/07/01 1,714 1,737 1,714 1,730 117,808
2025/06/30 1,770 1,783 1,738 1,750 204,962
2025/06/27 1,720 1,753 1,713 1,737 300,237
2025/06/26 1,692 1,706 1,684 1,694 155,230
2025/06/25 1,677 1,684 1,656 1,678 181,265
2025/06/24 1,637 1,649 1,633 1,639 107,457
2025/06/23 1,592 1,609 1,580 1,597 168,378
2025/06/20 1,597 1,632 1,597 1,615 45,870
2025/06/19 1,630 1,630 1,595 1,595 118,682
2025/06/18 1,601 1,625 1,599 1,625 153,551
2025/06/17 1,587 1,617 1,587 1,610 244,656
2025/06/16 1,542 1,569 1,542 1,567 153,020
2025/06/13 1,571 1,572 1,525 1,534 76,205
2025/06/12 1,577 1,587 1,572 1,578 129,608
2025/06/11 1,572 1,583 1,564 1,582 72,376
2025/06/10 1,558 1,575 1,542 1,542 316,599
2025/06/09 1,532 1,543 1,524 1,540 38,304
2025/06/06 1,502 1,516 1,502 1,516 23,687
2025/06/05 1,489 1,514 1,487 1,499 40,666
2025/06/04 1,489 1,496 1,479 1,479 46,881
2025/06/03 1,461 1,481 1,461 1,461 61,531

このページの先頭へ