上場インデックスファンド日経半導体株(213A)の株価時系列情報
上場インデックスファンド日経半導体株(213A)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 | 274 | 278 | 271 | 275 | 326,060 |
| 2026/03/26 | 286 | 287 | 281 | 282 | 118,970 |
| 2026/03/25 | 284 | 288 | 283 | 288 | 207,780 |
| 2026/03/24 | 286 | 286 | 270 | 274 | 189,750 |
| 2026/03/23 | 275 | 275 | 268 | 274 | 293,550 |
| 2026/03/19 | 290 | 290 | 285 | 287 | 187,910 |
| 2026/03/18 | 289 | 297 | 289 | 296 | 470,210 |
| 2026/03/17 | 296 | 297 | 284 | 286 | 154,480 |
| 2026/03/16 | 286 | 290 | 283 | 290 | 163,690 |
| 2026/03/13 | 283 | 287 | 281 | 287 | 478,550 |
| 2026/03/12 | 291 | 294 | 287 | 291 | 161,450 |
| 2026/03/11 | 298 | 298 | 284 | 292 | 392,140 |
| 2026/03/10 | 288 | 288 | 278 | 282 | 301,700 |
| 2026/03/09 | 266 | 279 | 260 | 272 | 948,170 |
| 2026/03/06 | 287 | 298 | 283 | 298 | 353,180 |
| 2026/03/05 | 294 | 300 | 288 | 292 | 910,280 |
| 2026/03/04 | 287 | 296 | 276 | 281 | 727,510 |
| 2026/03/03 | 305 | 309 | 295 | 295 | 477,700 |
| 2026/03/02 | 298 | 307 | 298 | 306 | 556,110 |
| 2026/02/27 | 307 | 311 | 302 | 311 | 785,620 |
| 2026/02/26 | 321 | 321 | 305 | 312 | 969,310 |
| 2026/02/25 | 309 | 316 | 307 | 316 | 412,880 |
| 2026/02/24 | 298 | 305 | 296 | 305 | 221,250 |
| 2026/02/20 | 298 | 299 | 293 | 299 | 270,710 |
| 2026/02/19 | 302 | 306 | 299 | 300 | 604,540 |
| 2026/02/18 | 297 | 298 | 295 | 298 | 82,830 |
| 2026/02/17 | 297 | 298 | 292 | 296 | 123,960 |
| 2026/02/16 | 303 | 304 | 296 | 296 | 357,620 |
| 2026/02/13 | 297 | 305 | 295 | 301 | 420,680 |
| 2026/02/12 | 293 | 297 | 292 | 295 | 483,850 |
| 2026/02/10 | 289 | 291 | 288 | 288 | 377,880 |
| 2026/02/09 | 293 | 294 | 284 | 288 | 557,670 |
| 2026/02/06 | 268 | 278 | 266 | 277 | 472,650 |
| 2026/02/05 | 272 | 278 | 260 | 272 | 1,560,220 |
| 2026/02/04 | 280 | 280 | 276 | 280 | 654,380 |
| 2026/02/03 | 274 | 283 | 274 | 283 | 618,290 |
| 2026/02/02 | 274 | 282 | 264 | 264 | 512,200 |
| 2026/01/30 | 280 | 283 | 277 | 281 | 638,570 |
| 2026/01/29 | 292 | 292 | 277 | 280 | 1,649,190 |
| 2026/01/28 | 278 | 287 | 276 | 287 | 549,700 |
| 2026/01/27 | 270 | 279 | 268 | 279 | 174,500 |
| 2026/01/26 | 266 | 273 | 265 | 268 | 410,260 |
| 2026/01/23 | 281 | 281 | 272 | 273 | 660,720 |
| 2026/01/22 | 272 | 281 | 270 | 280 | 1,194,730 |
| 2026/01/21 | 251 | 263 | 235 | 261 | 327,770 |
| 2026/01/20 | 265 | 265 | 255 | 259 | 225,080 |
| 2026/01/19 | 260 | 263 | 257 | 263 | 633,580 |
| 2026/01/16 | 259 | 260 | 256 | 260 | 309,330 |
| 2026/01/15 | 258 | 258 | 251 | 257 | 128,580 |
| 2026/01/14 | 252 | 256 | 251 | 256 | 161,720 |
| 2026/01/13 | 250 | 250 | 247 | 248 | 480,920 |
| 2026/01/09 | 236 | 237 | 232 | 237 | 97,500 |
| 2026/01/08 | 239 | 239 | 235 | 235 | 108,250 |
| 2026/01/07 | 240 | 245 | 238 | 238 | 299,120 |
| 2026/01/06 | 235 | 237 | 233 | 237 | 137,630 |
| 2026/01/05 | 228 | 233 | 227 | 232 | 846,990 |
| 2025/12/30 | 219 | 221 | 218 | 220 | 120,530 |
| 2025/12/29 | 225 | 225 | 220 | 220 | 96,140 |
| 2025/12/26 | 219 | 224 | 219 | 223 | 140,680 |
| 2025/12/25 | 220 | 221 | 217 | 217 | 55,400 |
| 2025/12/24 | 217 | 219 | 217 | 218 | 139,680 |
| 2025/12/23 | 215 | 216 | 214 | 216 | 54,320 |
| 2025/12/22 | 212 | 217 | 212 | 215 | 420,720 |
| 2025/12/19 | 208 | 208 | 206 | 208 | 57,350 |
| 2025/12/18 | 204 | 205 | 203 | 205 | 248,610 |
| 2025/12/17 | 205 | 209 | 205 | 209 | 53,750 |
| 2025/12/16 | 212 | 212 | 206 | 206 | 96,050 |
| 2025/12/15 | 214 | 215 | 211 | 212 | 188,270 |
| 2025/12/12 | 220 | 220 | 215 | 217 | 97,140 |
| 2025/12/11 | 220 | 220 | 214 | 218 | 36,020 |
| 2025/12/10 | 222 | 222 | 216 | 220 | 72,160 |
| 2025/12/09 | 219 | 221 | 219 | 221 | 128,830 |
| 2025/12/08 | 216 | 218 | 214 | 217 | 35,400 |
| 2025/12/05 | 213 | 216 | 211 | 216 | 338,000 |
| 2025/12/04 | 212 | 216 | 211 | 216 | 31,580 |
| 2025/12/03 | 204 | 212 | 204 | 211 | 333,110 |
| 2025/12/02 | 205 | 207 | 204 | 205 | 31,890 |
| 2025/12/01 | 206 | 210 | 204 | 204 | 155,740 |
| 2025/11/28 | 207 | 209 | 206 | 209 | 90,270 |
| 2025/11/27 | 205 | 208 | 205 | 207 | 95,210 |
| 2025/11/26 | 200 | 204 | 200 | 203 | 194,190 |
| 2025/11/25 | 204 | 204 | 199 | 200 | 797,680 |
| 2025/11/21 | 203 | 203 | 190 | 202 | 2,307,740 |
| 2025/11/20 | 212 | 215 | 207 | 210 | 580,030 |
| 2025/11/19 | 200 | 202 | 196 | 200 | 436,910 |
| 2025/11/18 | 208 | 209 | 202 | 204 | 174,250 |
| 2025/11/17 | 207 | 211 | 207 | 210 | 207,760 |
| 2025/11/14 | 205 | 211 | 205 | 207 | 277,020 |
| 2025/11/13 | 210 | 216 | 210 | 210 | 108,650 |
| 2025/11/12 | 212 | 212 | 206 | 212 | 147,310 |
| 2025/11/11 | 218 | 218 | 210 | 217 | 345,550 |
| 2025/11/10 | 214 | 218 | 212 | 218 | 371,990 |
| 2025/11/07 | 208 | 212 | 207 | 210 | 437,240 |
| 2025/11/06 | 220 | 220 | 215 | 216 | 217,250 |
| 2025/11/05 | 215 | 216 | 205 | 215 | 2,059,120 |
| 2025/11/04 | 228 | 228 | 222 | 223 | 707,650 |
| 2025/10/31 | 221 | 225 | 219 | 224 | 244,360 |
| 2025/10/30 | 219 | 225 | 216 | 216 | 646,360 |
| 2025/10/29 | 208 | 221 | 208 | 220 | 4,841,090 |
| 2025/10/28 | 205 | 206 | 204 | 205 | 311,700 |
| 2025/10/27 | 204 | 206 | 203 | 206 | 259,560 |
| 2025/10/24 | 199 | 200 | 198 | 200 | 47,680 |
| 2025/10/23 | 196 | 196 | 194 | 195 | 519,950 |
| 2025/10/22 | 201 | 202 | 198 | 200 | 208,900 |
| 2025/10/21 | 204 | 206 | 201 | 202 | 298,480 |
| 2025/10/20 | 200 | 203 | 199 | 203 | 269,550 |
| 2025/10/17 | 199 | 200 | 196 | 197 | 269,650 |
| 2025/10/16 | 200 | 202 | 198 | 200 | 287,010 |
| 2025/10/15 | 192 | 197 | 191 | 196 | 163,850 |
| 2025/10/14 | 195 | 199 | 191 | 193 | 283,070 |
| 2025/10/10 | 202 | 202 | 197 | 199 | 177,640 |
| 2025/10/09 | 203 | 203 | 199 | 202 | 155,000 |
| 2025/10/08 | 200 | 203 | 199 | 201 | 291,100 |
| 2025/10/07 | 207 | 210 | 202 | 202 | 711,880 |
| 2025/10/06 | 199 | 204 | 196 | 204 | 1,521,690 |
| 2025/10/03 | 189 | 192 | 187 | 191 | 1,016,930 |
| 2025/10/02 | 180 | 187 | 180 | 187 | 1,225,080 |
| 2025/10/01 | 181 | 182 | 178 | 179 | 378,660 |
| 2025/09/30 | 185 | 185 | 181 | 181 | 38,480 |
| 2025/09/29 | 180 | 184 | 180 | 182 | 268,060 |
| 2025/09/26 | 186 | 186 | 180 | 180 | 766,580 |
| 2025/09/25 | 186 | 189 | 185 | 189 | 365,550 |
| 2025/09/24 | 186 | 187 | 183 | 187 | 1,696,600 |
| 2025/09/22 | 185 | 188 | 182 | 187 | 327,370 |
| 2025/09/19 | 183 | 186 | 176 | 182 | 1,354,150 |
| 2025/09/18 | 173 | 179 | 173 | 178 | 522,530 |
| 2025/09/17 | 171 | 175 | 171 | 174 | 119,980 |
| 2025/09/16 | 169 | 172 | 169 | 172 | 628,760 |
| 2025/09/12 | 166 | 169 | 166 | 168 | 265,830 |
| 2025/09/11 | 162 | 166 | 162 | 166 | 344,330 |
| 2025/09/10 | 159 | 162 | 159 | 161 | 80,970 |
| 2025/09/09 | 159 | 161 | 158 | 159 | 128,170 |
| 2025/09/08 | 154 | 157 | 154 | 156 | 311,450 |
| 2025/09/05 | 152 | 155 | 152 | 154 | 181,850 |
| 2025/09/04 | 148 | 152 | 148 | 151 | 154,090 |
| 2025/09/03 | 149 | 151 | 149 | 150 | 16,330 |
| 2025/09/02 | 152 | 152 | 150 | 151 | 82,200 |
| 2025/09/01 | 154 | 154 | 150 | 152 | 130,930 |
| 2025/08/29 | 158 | 158 | 156 | 157 | 132,760 |
| 2025/08/28 | 154 | 158 | 154 | 157 | 70,540 |
| 2025/08/27 | 155 | 157 | 154 | 156 | 59,640 |
| 2025/08/26 | 155 | 155 | 153 | 153 | 188,200 |
| 2025/08/25 | 153 | 156 | 153 | 154 | 49,860 |
| 2025/08/22 | 154 | 154 | 152 | 153 | 22,140 |
| 2025/08/21 | 154 | 155 | 153 | 153 | 188,260 |
| 2025/08/20 | 159 | 159 | 153 | 154 | 495,730 |
| 2025/08/19 | 159 | 160 | 159 | 159 | 52,610 |
| 2025/08/18 | 158 | 160 | 157 | 157 | 292,810 |
| 2025/08/15 | 161 | 161 | 158 | 159 | 34,640 |
| 2025/08/14 | 162 | 162 | 157 | 159 | 75,900 |
| 2025/08/13 | 160 | 162 | 159 | 161 | 167,750 |
| 2025/08/12 | 154 | 158 | 154 | 155 | 438,600 |
| 2025/08/08 | 151 | 154 | 150 | 153 | 88,710 |
| 2025/08/07 | 149 | 151 | 148 | 150 | 428,380 |
| 2025/08/06 | 151 | 151 | 149 | 151 | 34,400 |
| 2025/08/05 | 157 | 157 | 152 | 152 | 63,550 |
| 2025/08/04 | 148 | 154 | 148 | 154 | 233,680 |
| 2025/08/01 | 156 | 156 | 152 | 154 | 3,100,220 |
| 2025/07/31 | 158 | 162 | 158 | 161 | 76,580 |
| 2025/07/30 | 160 | 160 | 158 | 158 | 35,550 |
| 2025/07/29 | 159 | 159 | 157 | 158 | 142,100 |
| 2025/07/28 | 164 | 164 | 159 | 161 | 665,620 |
| 2025/07/25 | 167 | 167 | 164 | 164 | 213,530 |
| 2025/07/24 | 166 | 167 | 165 | 166 | 379,640 |
| 2025/07/23 | 162 | 165 | 161 | 163 | 134,000 |
| 2025/07/22 | 161 | 163 | 161 | 162 | 61,570 |
| 2025/07/18 | 165 | 165 | 162 | 162 | 234,930 |
| 2025/07/17 | 163 | 166 | 161 | 166 | 83,880 |
| 2025/07/16 | 165 | 168 | 164 | 164 | 352,090 |
| 2025/07/15 | 163 | 165 | 161 | 165 | 90,580 |
| 2025/07/14 | 163 | 163 | 161 | 162 | 54,430 |
| 2025/07/11 | 163 | 164 | 162 | 163 | 59,670 |
| 2025/07/10 | 161 | 162 | 160 | 161 | 136,850 |
| 2025/07/09 | 162 | 163 | 160 | 160 | 352,630 |
| 2025/07/08 | 157 | 162 | 157 | 161 | 278,540 |
| 2025/07/07 | 159 | 160 | 158 | 159 | 77,160 |
| 2025/07/04 | 163 | 163 | 160 | 160 | 238,570 |
| 2025/07/03 | 158 | 161 | 158 | 160 | 299,920 |
| 2025/07/02 | 155 | 160 | 155 | 157 | 1,588,680 |
| 2025/07/01 | 160 | 161 | 159 | 159 | 96,720 |
| 2025/06/30 | 165 | 165 | 160 | 160 | 186,560 |
| 2025/06/27 | 160 | 162 | 159 | 161 | 234,320 |
| 2025/06/26 | 156 | 158 | 156 | 156 | 479,000 |
| 2025/06/25 | 156 | 156 | 153 | 156 | 639,680 |
| 2025/06/24 | 152 | 153 | 151 | 151 | 130,690 |
| 2025/06/23 | 147 | 149 | 146 | 149 | 40,980 |
| 2025/06/20 | 148 | 151 | 148 | 150 | 90,970 |
| 2025/06/19 | 150 | 151 | 148 | 148 | 75,680 |
| 2025/06/18 | 149 | 150 | 148 | 150 | 222,550 |
| 2025/06/17 | 146 | 150 | 146 | 149 | 177,150 |
| 2025/06/16 | 143 | 145 | 143 | 145 | 33,480 |
| 2025/06/13 | 145 | 145 | 141 | 145 | 160,290 |
| 2025/06/12 | 146 | 147 | 146 | 146 | 233,190 |
| 2025/06/11 | 145 | 147 | 145 | 146 | 96,730 |
| 2025/06/10 | 143 | 146 | 142 | 142 | 283,930 |
| 2025/06/09 | 143 | 143 | 141 | 141 | 86,730 |
| 2025/06/06 | 139 | 140 | 139 | 139 | 40,450 |
| 2025/06/05 | 137 | 140 | 137 | 137 | 33,030 |
| 2025/06/04 | 137 | 138 | 137 | 137 | 28,600 |
| 2025/06/03 | 136 | 137 | 135 | 135 | 12,500 |