200A (NEXT FUNDS) 日経半導体株指数連動型上場投信 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,630 | 1,638 | 1,592 | 1,612 | 65,342 | 1,612 |
| 2024-11-20 | 1,638 | 1,638 | 1,616 | 1,627 | 65,877 | 1,627 |
| 2024-11-19 | 1,611 | 1,635 | 1,611 | 1,625 | 34,765 | 1,625 |
| 2024-11-18 | 1,587 | 1,623 | 1,585 | 1,607 | 49,676 | 1,607 |
| 2024-11-15 | 1,614 | 1,654 | 1,614 | 1,631 | 82,518 | 1,631 |
| 2024-11-14 | 1,650 | 1,660 | 1,613 | 1,615 | 107,462 | 1,615 |
| 2024-11-13 | 1,677 | 1,701 | 1,656 | 1,661 | 79,180 | 1,661 |
| 2024-11-12 | 1,698 | 1,703 | 1,671 | 1,685 | 122,820 | 1,685 |
| 2024-11-11 | 1,691 | 1,702 | 1,680 | 1,698 | 360,072 | 1,698 |
| 2024-11-08 | 1,707 | 1,730 | 1,688 | 1,699 | 82,215 | 1,699 |
| 2024-11-07 | 1,735 | 1,747 | 1,674 | 1,703 | 135,046 | 1,703 |
| 2024-11-06 | 1,678 | 1,725 | 1,672 | 1,711 | 161,999 | 1,711 |
| 2024-11-05 | 1,639 | 1,666 | 1,632 | 1,664 | 69,818 | 1,664 |
| 2024-11-01 | 1,628 | 1,643 | 1,621 | 1,629 | 138,129 | 1,629 |
| 2024-10-31 | 1,704 | 1,715 | 1,685 | 1,708 | 160,169 | 1,708 |
| 2024-10-30 | 1,665 | 1,715 | 1,661 | 1,708 | 238,934 | 1,708 |
| 2024-10-29 | 1,616 | 1,652 | 1,615 | 1,646 | 116,089 | 1,646 |
| 2024-10-28 | 1,573 | 1,640 | 1,573 | 1,630 | 88,371 | 1,630 |
| 2024-10-25 | 1,586 | 1,586 | 1,568 | 1,574 | 61,758 | 1,574 |
| 2024-10-24 | 1,560 | 1,600 | 1,560 | 1,594 | 87,516 | 1,594 |
| 2024-10-23 | 1,601 | 1,602 | 1,577 | 1,582 | 102,858 | 1,582 |
| 2024-10-22 | 1,625 | 1,633 | 1,584 | 1,601 | 141,941 | 1,601 |
| 2024-10-21 | 1,613 | 1,640 | 1,613 | 1,635 | 126,828 | 1,635 |
| 2024-10-18 | 1,615 | 1,618 | 1,593 | 1,613 | 127,975 | 1,613 |
| 2024-10-17 | 1,626 | 1,626 | 1,593 | 1,601 | 225,476 | 1,601 |
| 2024-10-16 | 1,612 | 1,635 | 1,606 | 1,630 | 208,020 | 1,630 |
| 2024-10-15 | 1,684 | 1,717 | 1,684 | 1,702 | 212,715 | 1,702 |
| 2024-10-11 | 1,645 | 1,663 | 1,645 | 1,657 | 30,281 | 1,657 |
| 2024-10-10 | 1,680 | 1,682 | 1,646 | 1,650 | 84,319 | 1,650 |
| 2024-10-09 | 1,663 | 1,668 | 1,653 | 1,667 | 131,786 | 1,667 |
| 2024-10-08 | 1,639 | 1,651 | 1,626 | 1,639 | 61,831 | 1,639 |
| 2024-10-07 | 1,663 | 1,672 | 1,641 | 1,650 | 149,479 | 1,650 |
| 2024-10-04 | 1,637 | 1,639 | 1,622 | 1,628 | 98,530 | 1,628 |
| 2024-10-03 | 1,644 | 1,652 | 1,633 | 1,643 | 267,034 | 1,643 |
| 2024-10-02 | 1,612 | 1,612 | 1,595 | 1,598 | 116,994 | 1,598 |
| 2024-10-01 | 1,618 | 1,648 | 1,618 | 1,647 | 64,536 | 1,647 |
| 2024-09-30 | 1,609 | 1,641 | 1,595 | 1,595 | 284,793 | 1,595 |
| 2024-09-27 | 1,673 | 1,710 | 1,655 | 1,705 | 313,839 | 1,705 |
| 2024-09-26 | 1,589 | 1,631 | 1,589 | 1,631 | 192,379 | 1,631 |
| 2024-09-25 | 1,542 | 1,569 | 1,542 | 1,556 | 56,348 | 1,556 |
| 2024-09-24 | 1,580 | 1,585 | 1,539 | 1,544 | 126,300 | 1,544 |
| 2024-09-20 | 1,557 | 1,572 | 1,551 | 1,561 | 206,337 | 1,561 |
| 2024-09-19 | 1,506 | 1,523 | 1,499 | 1,517 | 237,797 | 1,517 |
| 2024-09-18 | 1,492 | 1,502 | 1,471 | 1,480 | 85,139 | 1,480 |
| 2024-09-17 | 1,509 | 1,509 | 1,449 | 1,472 | 143,926 | 1,472 |
| 2024-09-13 | 1,522 | 1,539 | 1,510 | 1,522 | 112,718 | 1,522 |
| 2024-09-12 | 1,524 | 1,538 | 1,498 | 1,520 | 320,000 | 1,520 |
| 2024-09-11 | 1,476 | 1,490 | 1,434 | 1,454 | 118,470 | 1,454 |
| 2024-09-10 | 1,484 | 1,489 | 1,440 | 1,478 | 138,035 | 1,478 |
| 2024-09-09 | 1,400 | 1,474 | 1,398 | 1,472 | 354,324 | 1,472 |
| 2024-09-06 | 1,529 | 1,529 | 1,483 | 1,497 | 202,129 | 1,497 |
| 2024-09-05 | 1,533 | 1,550 | 1,501 | 1,514 | 303,491 | 1,514 |
| 2024-09-04 | 1,570 | 1,585 | 1,540 | 1,551 | 427,172 | 1,551 |
| 2024-09-03 | 1,705 | 1,714 | 1,670 | 1,677 | 116,434 | 1,677 |
| 2024-09-02 | 1,741 | 1,745 | 1,698 | 1,705 | 117,451 | 1,705 |
| 2024-08-30 | 1,693 | 1,717 | 1,681 | 1,714 | 89,366 | 1,714 |
| 2024-08-29 | 1,647 | 1,697 | 1,642 | 1,689 | 149,145 | 1,689 |
| 2024-08-28 | 1,677 | 1,702 | 1,664 | 1,702 | 92,642 | 1,702 |
| 2024-08-27 | 1,666 | 1,680 | 1,653 | 1,678 | 147,306 | 1,678 |
| 2024-08-26 | 1,699 | 1,702 | 1,678 | 1,691 | 63,855 | 1,691 |
| 2024-08-23 | 1,714 | 1,729 | 1,698 | 1,717 | 104,671 | 1,717 |
| 2024-08-22 | 1,734 | 1,758 | 1,722 | 1,731 | 140,551 | 1,731 |
| 2024-08-21 | 1,727 | 1,735 | 1,715 | 1,728 | 158,726 | 1,728 |
| 2024-08-20 | 1,769 | 1,769 | 1,749 | 1,758 | 116,938 | 1,758 |
| 2024-08-19 | 1,767 | 1,788 | 1,729 | 1,730 | 246,309 | 1,730 |
| 2024-08-16 | 1,758 | 1,782 | 1,740 | 1,782 | 406,079 | 1,782 |
| 2024-08-15 | 1,669 | 1,704 | 1,666 | 1,691 | 127,065 | 1,691 |
| 2024-08-14 | 1,693 | 1,693 | 1,647 | 1,667 | 224,869 | 1,667 |
| 2024-08-13 | 1,621 | 1,654 | 1,610 | 1,654 | 138,164 | 1,654 |
| 2024-08-09 | 1,692 | 1,693 | 1,548 | 1,581 | 638,134 | 1,581 |
| 2024-08-08 | 1,578 | 1,613 | 1,543 | 1,609 | 306,668 | 1,609 |
| 2024-08-07 | 1,505 | 1,650 | 1,505 | 1,645 | 419,484 | 1,645 |
| 2024-08-06 | 1,513 | 1,585 | 1,495 | 1,557 | 372,363 | 1,557 |
| 2024-08-05 | 1,479 | 1,540 | 1,301 | 1,311 | 762,067 | 1,311 |
| 2024-08-02 | 1,666 | 1,681 | 1,629 | 1,635 | 940,670 | 1,635 |
| 2024-08-01 | 1,866 | 1,867 | 1,776 | 1,796 | 357,488 | 1,796 |
| 2024-07-31 | 1,712 | 1,838 | 1,701 | 1,826 | 650,891 | 1,826 |
| 2024-07-30 | 1,748 | 1,753 | 1,718 | 1,752 | 253,166 | 1,752 |
| 2024-07-29 | 1,750 | 1,762 | 1,733 | 1,758 | 344,346 | 1,758 |
| 2024-07-26 | 1,724 | 1,734 | 1,688 | 1,705 | 750,328 | 1,705 |
| 2024-07-25 | 1,762 | 1,773 | 1,728 | 1,749 | 1,134,685 | 1,749 |
| 2024-07-24 | 1,870 | 1,899 | 1,858 | 1,862 | 526,919 | 1,862 |
| 2024-07-23 | 1,920 | 1,920 | 1,867 | 1,882 | 852,877 | 1,882 |
| 2024-07-22 | 1,933 | 1,933 | 1,872 | 1,877 | 851,237 | 1,877 |
| 2024-07-19 | 1,927 | 1,959 | 1,918 | 1,939 | 532,352 | 1,939 |
| 2024-07-18 | 1,894 | 1,952 | 1,890 | 1,929 | 1,097,617 | 1,929 |
| 2024-07-17 | 2,123 | 2,123 | 2,057 | 2,062 | 587,311 | 2,062 |
| 2024-07-16 | 2,126 | 2,134 | 2,111 | 2,126 | 396,112 | 2,126 |
| 2024-07-12 | 2,139 | 2,152 | 2,102 | 2,112 | 734,539 | 2,112 |
| 2024-07-11 | 2,226 | 2,227 | 2,193 | 2,213 | 578,007 | 2,213 |
| 2024-07-10 | 2,163 | 2,189 | 2,148 | 2,189 | 241,217 | 2,189 |
| 2024-07-09 | 2,135 | 2,175 | 2,135 | 2,171 | 257,283 | 2,171 |
| 2024-07-08 | 2,115 | 2,132 | 2,108 | 2,120 | 112,783 | 2,120 |
| 2024-07-05 | 2,132 | 2,138 | 2,107 | 2,112 | 199,240 | 2,112 |
| 2024-07-04 | 2,128 | 2,141 | 2,116 | 2,127 | 178,921 | 2,127 |
| 2024-07-03 | 2,066 | 2,107 | 2,061 | 2,105 | 247,417 | 2,105 |
| 2024-07-02 | 2,033 | 2,049 | 2,019 | 2,047 | 209,071 | 2,047 |
| 2024-07-01 | 2,062 | 2,063 | 2,028 | 2,033 | 203,989 | 2,033 |
| 2024-06-28 | 2,041 | 2,058 | 2,036 | 2,047 | 91,778 | 2,047 |
| 2024-06-27 | 2,045 | 2,052 | 2,017 | 2,025 | 130,699 | 2,025 |
| 2024-06-26 | 2,030 | 2,057 | 2,024 | 2,055 | 341,309 | 2,055 |
| 2024-06-25 | 2,012 | 2,013 | 1,979 | 2,001 | 396,177 | 2,001 |
| 2024-06-24 | 2,016 | 2,033 | 2,004 | 2,028 | 103,220 | 2,028 |
| 2024-06-21 | 2,019 | 2,034 | 2,008 | 2,034 | 143,580 | 2,034 |
| 2024-06-20 | 2,010 | 2,040 | 2,002 | 2,040 | 144,186 | 2,040 |
| 2024-06-19 | 2,040 | 2,055 | 2,007 | 2,015 | 177,783 | 2,015 |
| 2024-06-18 | 2,033 | 2,040 | 2,020 | 2,022 | 178,441 | 2,022 |
| 2024-06-17 | 2,036 | 2,036 | 2,002 | 2,010 | 381,028 | 2,010 |
| 2024-06-14 | 2,037 | 2,071 | 2,037 | 2,058 | 216,098 | 2,058 |
| 2024-06-13 | 2,059 | 2,065 | 2,042 | 2,044 | 180,520 | 2,044 |
| 2024-06-12 | 2,005 | 2,024 | 2,002 | 2,024 | 137,784 | 2,024 |
| 2024-06-11 | 2,011 | 2,025 | 2,009 | 2,018 | 169,431 | 2,018 |
| 2024-06-10 | 1,980 | 1,998 | 1,976 | 1,995 | 146,410 | 1,995 |
| 2024-06-07 | 1,987 | 1,993 | 1,966 | 1,978 | 252,594 | 1,978 |
| 2024-06-06 | 2,002 | 2,002 | 1,978 | 1,984 | 408,782 | 1,984 |
| 2024-06-05 | 1,972 | 1,981 | 1,935 | 1,940 | 951,138 | 1,940 |
| 2024-06-04 | 1,993 | 2,009 | 1,981 | 1,986 | 677,016 | 1,986 |
分割・併合履歴 ： なし
