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

このページの先頭へ