- 2025年
- 2024年
213A 上場インデックスファンド日経半導体株 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 150.4 | 151.2 | 147.6 | 151.2 | 199,350 | 151.20 |
| 2025-01-28 | 150.3 | 150.3 | 146.3 | 148.3 | 234,220 | 148.30 |
| 2025-01-27 | 158.8 | 158.8 | 153.5 | 154.5 | 115,860 | 154.50 |
| 2025-01-24 | 157.9 | 160.5 | 157.9 | 158.7 | 108,680 | 158.70 |
| 2025-01-23 | 163.1 | 164.3 | 160.5 | 160.5 | 187,950 | 160.50 |
| 2025-01-22 | 157.2 | 161.7 | 157.2 | 161.7 | 261,850 | 161.70 |
| 2025-01-21 | 154.4 | 155.8 | 153 | 155.3 | 71,170 | 155.30 |
| 2025-01-20 | 152.2 | 153.9 | 152.2 | 153.6 | 40,440 | 153.60 |
| 2025-01-17 | 150.1 | 152 | 148.8 | 151 | 33,710 | 151 |
| 2025-01-16 | 152 | 152.7 | 149 | 151.3 | 74,150 | 151.30 |
| 2025-01-15 | 152.8 | 152.8 | 148.3 | 150.1 | 103,870 | 150.10 |
| 2025-01-14 | 157 | 157 | 150.5 | 153.4 | 130,890 | 153.40 |
| 2025-01-10 | 154.2 | 159.3 | 154.2 | 158 | 41,880 | 158 |
| 2025-01-09 | 159.3 | 159.8 | 155.5 | 155.5 | 85,390 | 155.50 |
| 2025-01-08 | 157.5 | 159.7 | 155.3 | 159.7 | 239,530 | 159.70 |
| 2025-01-07 | 152.1 | 159 | 152.1 | 157.7 | 141,180 | 157.70 |
| 2025-01-06 | 152 | 152 | 149 | 150.3 | 275,610 | 150.30 |
分割・併合履歴 ： なし