- 2025年
- 2024年
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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,427 | 1,453 | 1,426 | 1,451 | 32,472 | 1,451 |
| 2025-05-21 | 1,480 | 1,480 | 1,456 | 1,456 | 60,978 | 1,456 |
| 2025-05-20 | 1,481 | 1,498 | 1,480 | 1,480 | 58,380 | 1,480 |
| 2025-05-19 | 1,482 | 1,483 | 1,460 | 1,460 | 57,164 | 1,460 |
| 2025-05-16 | 1,508 | 1,511 | 1,478 | 1,500 | 82,048 | 1,500 |
| 2025-05-15 | 1,523 | 1,531 | 1,512 | 1,527 | 38,155 | 1,527 |
| 2025-05-14 | 1,520 | 1,540 | 1,513 | 1,540 | 83,943 | 1,540 |
| 2025-05-13 | 1,530 | 1,530 | 1,486 | 1,500 | 98,920 | 1,500 |
| 2025-05-12 | 1,427 | 1,478 | 1,427 | 1,478 | 84,712 | 1,478 |
| 2025-05-09 | 1,408 | 1,423 | 1,407 | 1,411 | 117,741 | 1,411 |
| 2025-05-08 | 1,380 | 1,404 | 1,376 | 1,399 | 157,671 | 1,399 |
| 2025-05-07 | 1,366 | 1,374 | 1,364 | 1,366 | 34,215 | 1,366 |
| 2025-05-02 | 1,381 | 1,384 | 1,356 | 1,380 | 49,626 | 1,380 |
| 2025-05-01 | 1,360 | 1,374 | 1,339 | 1,370 | 157,319 | 1,370 |
| 2025-04-30 | 1,327 | 1,342 | 1,320 | 1,342 | 123,631 | 1,342 |
| 2025-04-28 | 1,366 | 1,368 | 1,325 | 1,325 | 86,388 | 1,325 |
| 2025-04-25 | 1,330 | 1,349 | 1,329 | 1,349 | 76,174 | 1,349 |
| 2025-04-24 | 1,297 | 1,322 | 1,287 | 1,292 | 736,623 | 1,292 |
| 2025-04-23 | 1,283 | 1,283 | 1,253 | 1,267 | 16,546 | 1,267 |
| 2025-04-22 | 1,230 | 1,247 | 1,230 | 1,232 | 23,460 | 1,232 |
| 2025-04-21 | 1,245 | 1,257 | 1,234 | 1,240 | 23,362 | 1,240 |
| 2025-04-18 | 1,257 | 1,267 | 1,243 | 1,250 | 69,587 | 1,250 |
| 2025-04-17 | 1,228 | 1,263 | 1,228 | 1,260 | 68,745 | 1,260 |
| 2025-04-16 | 1,259 | 1,267 | 1,223 | 1,231 | 154,949 | 1,231 |
| 2025-04-15 | 1,285 | 1,296 | 1,280 | 1,280 | 40,204 | 1,280 |
| 2025-04-14 | 1,292 | 1,305 | 1,270 | 1,283 | 110,385 | 1,283 |
| 2025-04-11 | 1,245 | 1,259 | 1,186 | 1,251 | 275,424 | 1,251 |
| 2025-04-10 | 1,329 | 1,329 | 1,263 | 1,275 | 134,136 | 1,275 |
| 2025-04-09 | 1,150 | 1,162 | 1,116 | 1,144 | 162,625 | 1,144 |
| 2025-04-08 | 1,199 | 1,225 | 1,180 | 1,209 | 233,270 | 1,209 |
| 2025-04-07 | 1,083 | 1,145 | 1,080 | 1,100 | 313,597 | 1,100 |
| 2025-04-04 | 1,291 | 1,292 | 1,226 | 1,263 | 287,098 | 1,263 |
| 2025-04-03 | 1,307 | 1,359 | 1,306 | 1,348 | 374,232 | 1,348 |
| 2025-04-02 | 1,408 | 1,411 | 1,395 | 1,408 | 35,394 | 1,408 |
| 2025-04-01 | 1,409 | 1,445 | 1,395 | 1,402 | 113,416 | 1,402 |
| 2025-03-31 | 1,455 | 1,455 | 1,402 | 1,406 | 394,739 | 1,406 |
| 2025-03-28 | 1,510 | 1,515 | 1,487 | 1,499 | 105,259 | 1,499 |
| 2025-03-27 | 1,530 | 1,531 | 1,513 | 1,523 | 85,973 | 1,523 |
| 2025-03-26 | 1,566 | 1,567 | 1,551 | 1,556 | 84,562 | 1,556 |
| 2025-03-25 | 1,567 | 1,573 | 1,537 | 1,539 | 76,267 | 1,539 |
| 2025-03-24 | 1,551 | 1,552 | 1,540 | 1,540 | 47,503 | 1,540 |
| 2025-03-21 | 1,560 | 1,568 | 1,550 | 1,552 | 80,186 | 1,552 |
| 2025-03-19 | 1,586 | 1,587 | 1,563 | 1,563 | 38,464 | 1,563 |
| 2025-03-18 | 1,596 | 1,600 | 1,588 | 1,590 | 94,356 | 1,590 |
| 2025-03-17 | 1,570 | 1,574 | 1,555 | 1,569 | 96,507 | 1,569 |
| 2025-03-14 | 1,507 | 1,547 | 1,507 | 1,547 | 53,929 | 1,547 |
| 2025-03-13 | 1,523 | 1,548 | 1,515 | 1,515 | 71,610 | 1,515 |
| 2025-03-12 | 1,509 | 1,520 | 1,498 | 1,500 | 60,834 | 1,500 |
| 2025-03-11 | 1,477 | 1,514 | 1,458 | 1,514 | 96,054 | 1,514 |
| 2025-03-10 | 1,506 | 1,531 | 1,504 | 1,527 | 72,861 | 1,527 |
| 2025-03-07 | 1,499 | 1,516 | 1,492 | 1,502 | 90,918 | 1,502 |
| 2025-03-06 | 1,544 | 1,555 | 1,525 | 1,539 | 86,567 | 1,539 |
| 2025-03-05 | 1,549 | 1,558 | 1,532 | 1,533 | 111,441 | 1,533 |
| 2025-03-04 | 1,546 | 1,560 | 1,508 | 1,547 | 216,162 | 1,547 |
| 2025-03-03 | 1,598 | 1,598 | 1,570 | 1,578 | 55,898 | 1,578 |
| 2025-02-28 | 1,595 | 1,607 | 1,556 | 1,575 | 293,926 | 1,575 |
| 2025-02-27 | 1,673 | 1,680 | 1,653 | 1,662 | 44,701 | 1,662 |
| 2025-02-26 | 1,658 | 1,659 | 1,639 | 1,651 | 133,272 | 1,651 |
| 2025-02-25 | 1,715 | 1,731 | 1,688 | 1,692 | 250,601 | 1,692 |
| 2025-02-21 | 1,719 | 1,755 | 1,713 | 1,755 | 33,126 | 1,755 |
| 2025-02-20 | 1,749 | 1,763 | 1,728 | 1,736 | 65,795 | 1,736 |
| 2025-02-19 | 1,724 | 1,748 | 1,717 | 1,748 | 69,447 | 1,748 |
| 2025-02-18 | 1,713 | 1,734 | 1,713 | 1,726 | 86,222 | 1,726 |
| 2025-02-17 | 1,690 | 1,715 | 1,690 | 1,711 | 33,889 | 1,711 |
| 2025-02-14 | 1,696 | 1,725 | 1,690 | 1,692 | 50,330 | 1,692 |
| 2025-02-13 | 1,680 | 1,710 | 1,680 | 1,701 | 64,908 | 1,701 |
| 2025-02-12 | 1,684 | 1,684 | 1,665 | 1,680 | 29,136 | 1,680 |
| 2025-02-10 | 1,672 | 1,687 | 1,665 | 1,676 | 29,790 | 1,676 |
| 2025-02-07 | 1,670 | 1,683 | 1,670 | 1,676 | 42,150 | 1,676 |
| 2025-02-06 | 1,639 | 1,674 | 1,634 | 1,674 | 107,981 | 1,674 |
| 2025-02-05 | 1,645 | 1,646 | 1,620 | 1,625 | 38,537 | 1,625 |
| 2025-02-04 | 1,633 | 1,655 | 1,617 | 1,623 | 75,569 | 1,623 |
| 2025-02-03 | 1,623 | 1,648 | 1,594 | 1,601 | 176,793 | 1,601 |
| 2025-01-31 | 1,660 | 1,670 | 1,657 | 1,663 | 41,292 | 1,663 |
| 2025-01-30 | 1,647 | 1,664 | 1,629 | 1,652 | 42,184 | 1,652 |
| 2025-01-29 | 1,652 | 1,654 | 1,613 | 1,651 | 152,946 | 1,651 |
| 2025-01-28 | 1,619 | 1,636 | 1,596 | 1,620 | 245,819 | 1,620 |
| 2025-01-27 | 1,752 | 1,752 | 1,674 | 1,679 | 257,608 | 1,679 |
| 2025-01-24 | 1,732 | 1,753 | 1,723 | 1,740 | 89,647 | 1,740 |
| 2025-01-23 | 1,787 | 1,796 | 1,755 | 1,764 | 147,307 | 1,764 |
| 2025-01-22 | 1,725 | 1,768 | 1,725 | 1,766 | 415,973 | 1,766 |
| 2025-01-21 | 1,692 | 1,700 | 1,669 | 1,694 | 55,167 | 1,694 |
| 2025-01-20 | 1,664 | 1,681 | 1,662 | 1,669 | 98,880 | 1,669 |
| 2025-01-17 | 1,640 | 1,660 | 1,624 | 1,650 | 55,979 | 1,650 |
| 2025-01-16 | 1,653 | 1,667 | 1,629 | 1,656 | 143,756 | 1,656 |
| 2025-01-15 | 1,649 | 1,655 | 1,620 | 1,631 | 115,730 | 1,631 |
| 2025-01-14 | 1,707 | 1,707 | 1,644 | 1,647 | 184,462 | 1,647 |
| 2025-01-10 | 1,702 | 1,738 | 1,702 | 1,723 | 99,072 | 1,723 |
| 2025-01-09 | 1,740 | 1,745 | 1,706 | 1,710 | 67,345 | 1,710 |
| 2025-01-08 | 1,693 | 1,744 | 1,693 | 1,743 | 156,170 | 1,743 |
| 2025-01-07 | 1,661 | 1,735 | 1,661 | 1,718 | 216,736 | 1,718 |
| 2025-01-06 | 1,636 | 1,642 | 1,620 | 1,630 | 46,599 | 1,630 |
分割・併合履歴 ： なし