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 |
|---|---|---|---|---|---|
| 2024/12/30 | 151 | 151 | 149 | 150 | 36,090 |
| 2024/12/27 | 149 | 152 | 149 | 151 | 174,440 |
| 2024/12/26 | 146 | 149 | 146 | 148 | 198,280 |
| 2024/12/25 | 147 | 147 | 146 | 146 | 111,290 |
| 2024/12/24 | 148 | 149 | 147 | 147 | 50,740 |
| 2024/12/23 | 146 | 148 | 145 | 147 | 136,360 |
| 2024/12/20 | 147 | 147 | 145 | 145 | 40,720 |
| 2024/12/19 | 144 | 147 | 143 | 146 | 120,340 |
| 2024/12/18 | 146 | 148 | 146 | 148 | 63,770 |
| 2024/12/17 | 150 | 151 | 147 | 147 | 52,000 |
| 2024/12/16 | 148 | 150 | 148 | 149 | 41,760 |
| 2024/12/13 | 150 | 151 | 148 | 148 | 31,760 |
| 2024/12/12 | 149 | 151 | 149 | 150 | 74,850 |
| 2024/12/11 | 148 | 148 | 146 | 148 | 36,380 |
| 2024/12/10 | 146 | 149 | 146 | 149 | 91,490 |
| 2024/12/09 | 148 | 148 | 145 | 146 | 66,830 |
| 2024/12/06 | 149 | 149 | 146 | 147 | 73,790 |
| 2024/12/05 | 151 | 152 | 150 | 150 | 44,920 |
| 2024/12/04 | 152 | 153 | 150 | 150 | 64,000 |
| 2024/12/03 | 149 | 152 | 149 | 151 | 213,000 |
| 2024/12/02 | 145 | 147 | 145 | 147 | 50,960 |
| 2024/11/29 | 145 | 145 | 143 | 145 | 100,290 |
| 2024/11/28 | 144 | 149 | 142 | 148 | 202,990 |
| 2024/11/27 | 146 | 146 | 145 | 145 | 147,100 |
| 2024/11/26 | 150 | 150 | 146 | 147 | 664,110 |
| 2024/11/25 | 151 | 153 | 150 | 150 | 637,880 |
| 2024/11/22 | 150 | 151 | 149 | 149 | 36,680 |
| 2024/11/21 | 150 | 150 | 147 | 149 | 94,930 |
| 2024/11/20 | 150 | 151 | 149 | 150 | 113,070 |
| 2024/11/19 | 149 | 151 | 148 | 150 | 75,320 |
| 2024/11/18 | 147 | 149 | 146 | 148 | 44,340 |
| 2024/11/15 | 150 | 152 | 150 | 150 | 32,530 |
| 2024/11/14 | 152 | 153 | 148 | 148 | 166,460 |
| 2024/11/13 | 155 | 156 | 152 | 153 | 73,330 |
| 2024/11/12 | 156 | 157 | 154 | 155 | 55,630 |
| 2024/11/11 | 156 | 157 | 155 | 156 | 56,760 |
| 2024/11/08 | 159 | 159 | 156 | 156 | 102,480 |
| 2024/11/07 | 161 | 161 | 154 | 158 | 144,050 |
| 2024/11/06 | 155 | 159 | 154 | 154 | 181,830 |
| 2024/11/05 | 152 | 154 | 150 | 154 | 106,150 |
| 2024/11/01 | 150 | 151 | 149 | 150 | 205,210 |
| 2024/10/31 | 157 | 158 | 155 | 157 | 194,770 |
| 2024/10/30 | 153 | 158 | 152 | 157 | 274,390 |
| 2024/10/29 | 150 | 152 | 149 | 152 | 114,890 |
| 2024/10/28 | 145 | 151 | 145 | 151 | 154,790 |
| 2024/10/25 | 146 | 146 | 145 | 145 | 39,010 |
| 2024/10/24 | 144 | 147 | 144 | 147 | 226,190 |
| 2024/10/23 | 147 | 148 | 145 | 146 | 449,520 |
| 2024/10/22 | 150 | 150 | 146 | 148 | 103,780 |
| 2024/10/21 | 149 | 151 | 148 | 151 | 112,940 |
| 2024/10/18 | 149 | 149 | 147 | 149 | 127,390 |
| 2024/10/17 | 150 | 150 | 147 | 147 | 141,910 |
| 2024/10/16 | 149 | 150 | 148 | 150 | 496,020 |
| 2024/10/15 | 155 | 158 | 155 | 157 | 205,770 |
| 2024/10/11 | 153 | 153 | 152 | 153 | 59,010 |
| 2024/10/10 | 155 | 155 | 152 | 152 | 50,750 |
| 2024/10/09 | 153 | 154 | 152 | 154 | 79,220 |
| 2024/10/08 | 151 | 152 | 150 | 151 | 372,790 |
| 2024/10/07 | 155 | 155 | 151 | 152 | 80,680 |
| 2024/10/04 | 151 | 151 | 150 | 150 | 174,120 |
| 2024/10/03 | 150 | 152 | 150 | 151 | 311,260 |
| 2024/10/02 | 146 | 147 | 145 | 146 | 273,400 |
| 2024/10/01 | 150 | 151 | 149 | 151 | 306,650 |
| 2024/09/30 | 147 | 150 | 146 | 147 | 403,950 |
| 2024/09/27 | 155 | 157 | 151 | 157 | 361,270 |
| 2024/09/26 | 146 | 149 | 146 | 148 | 301,540 |
| 2024/09/25 | 142 | 144 | 142 | 143 | 42,220 |
| 2024/09/24 | 145 | 145 | 141 | 141 | 157,080 |
| 2024/09/20 | 143 | 144 | 142 | 143 | 235,690 |
| 2024/09/19 | 138 | 140 | 138 | 139 | 1,058,820 |
| 2024/09/18 | 137 | 137 | 135 | 136 | 95,060 |
| 2024/09/17 | 140 | 140 | 133 | 135 | 178,270 |
| 2024/09/13 | 140 | 141 | 139 | 140 | 176,910 |
| 2024/09/12 | 140 | 141 | 137 | 139 | 155,870 |
| 2024/09/11 | 135 | 137 | 132 | 133 | 142,680 |
| 2024/09/10 | 136 | 137 | 132 | 136 | 215,290 |
| 2024/09/09 | 129 | 135 | 126 | 134 | 362,450 |
| 2024/09/06 | 140 | 140 | 136 | 136 | 327,410 |
| 2024/09/05 | 141 | 142 | 138 | 139 | 507,360 |
| 2024/09/04 | 146 | 146 | 141 | 142 | 780,760 |
| 2024/09/03 | 157 | 157 | 153 | 154 | 203,940 |
| 2024/09/02 | 162 | 162 | 156 | 156 | 639,830 |
| 2024/08/30 | 155 | 158 | 154 | 157 | 278,170 |
| 2024/08/29 | 151 | 156 | 150 | 156 | 1,961,190 |
| 2024/08/28 | 154 | 156 | 153 | 156 | 204,970 |
| 2024/08/27 | 154 | 154 | 152 | 154 | 402,120 |
| 2024/08/26 | 157 | 157 | 154 | 155 | 119,700 |
| 2024/08/23 | 157 | 159 | 156 | 158 | 154,720 |
| 2024/08/22 | 160 | 162 | 158 | 159 | 105,890 |
| 2024/08/21 | 159 | 159 | 157 | 159 | 191,130 |
| 2024/08/20 | 162 | 162 | 160 | 161 | 169,570 |
| 2024/08/19 | 163 | 164 | 159 | 159 | 255,670 |
| 2024/08/16 | 161 | 163 | 160 | 163 | 523,430 |
| 2024/08/15 | 154 | 156 | 153 | 156 | 344,920 |
| 2024/08/14 | 156 | 156 | 151 | 155 | 282,580 |
| 2024/08/13 | 150 | 152 | 148 | 152 | 260,560 |
| 2024/08/09 | 156 | 157 | 142 | 146 | 399,280 |
| 2024/08/08 | 145 | 148 | 142 | 148 | 157,670 |
| 2024/08/07 | 141 | 151 | 138 | 149 | 462,900 |
| 2024/08/06 | 140 | 146 | 138 | 143 | 906,550 |
| 2024/08/05 | 138 | 145 | 120 | 120 | 952,710 |
| 2024/08/02 | 155 | 157 | 150 | 157 | 1,238,920 |
| 2024/08/01 | 174 | 174 | 163 | 165 | 350,920 |
| 2024/07/31 | 158 | 170 | 156 | 169 | 753,580 |
| 2024/07/30 | 161 | 161 | 158 | 161 | 247,590 |
| 2024/07/29 | 161 | 162 | 159 | 161 | 412,730 |
| 2024/07/26 | 160 | 160 | 155 | 157 | 1,013,780 |
| 2024/07/25 | 164 | 164 | 159 | 160 | 1,902,430 |
| 2024/07/24 | 172 | 174 | 170 | 172 | 575,610 |
| 2024/07/23 | 177 | 177 | 171 | 173 | 853,400 |
| 2024/07/22 | 176 | 176 | 172 | 172 | 1,039,790 |
| 2024/07/19 | 177 | 180 | 176 | 178 | 760,680 |
| 2024/07/18 | 175 | 179 | 172 | 178 | 1,683,810 |
| 2024/07/17 | 196 | 196 | 189 | 190 | 1,998,560 |
| 2024/07/16 | 195 | 198 | 194 | 195 | 1,756,550 |
| 2024/07/12 | 200 | 201 | 193 | 194 | 3,564,670 |