- 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 141.7 | 141.7 | 137.6 | 137.9 | 160,100 | 137.90 |
| 2025-05-12 | 131.9 | 136.2 | 131.9 | 135.4 | 84,880 | 135.40 |
| 2025-05-09 | 130.4 | 131.4 | 130.1 | 130.2 | 47,370 | 130.20 |
| 2025-05-08 | 127.8 | 130 | 127.7 | 129 | 673,130 | 129 |
| 2025-05-07 | 127.3 | 127.3 | 126 | 126.4 | 27,770 | 126.40 |
| 2025-05-02 | 127.3 | 128.1 | 125.3 | 128.1 | 44,450 | 128.10 |
| 2025-05-01 | 125 | 127 | 124 | 127 | 69,100 | 127 |
| 2025-04-30 | 122.3 | 123.8 | 122 | 123.4 | 359,580 | 123.40 |
| 2025-04-28 | 128.3 | 128.3 | 122 | 122 | 63,180 | 122 |
| 2025-04-25 | 123.2 | 124.6 | 122.6 | 124.4 | 71,690 | 124.40 |
| 2025-04-24 | 120 | 120.4 | 119.1 | 119.1 | 158,150 | 119.10 |
| 2025-04-23 | 118.9 | 118.9 | 116.1 | 117.5 | 156,870 | 117.50 |
| 2025-04-22 | 113.9 | 115.2 | 113.9 | 114.6 | 43,310 | 114.60 |
| 2025-04-21 | 115.3 | 116 | 114 | 114 | 35,390 | 114 |
| 2025-04-18 | 117 | 117.2 | 115 | 115.4 | 36,100 | 115.40 |
| 2025-04-17 | 114.1 | 116.9 | 113.9 | 116.9 | 52,790 | 116.90 |
| 2025-04-16 | 117.2 | 117.2 | 113 | 114.2 | 406,380 | 114.20 |
| 2025-04-15 | 120.3 | 120.3 | 118.5 | 118.8 | 121,930 | 118.80 |
| 2025-04-14 | 120.9 | 120.9 | 117.4 | 120 | 205,690 | 120 |
| 2025-04-11 | 112.2 | 116.3 | 109.1 | 116 | 2,222,340 | 116 |
| 2025-04-10 | 120.1 | 125.5 | 116.4 | 117.2 | 491,140 | 117.20 |
| 2025-04-09 | 110 | 110 | 103.3 | 105.1 | 189,680 | 105.10 |
| 2025-04-08 | 109.5 | 113.4 | 109.5 | 112 | 103,420 | 112 |
| 2025-04-07 | 106 | 113.1 | 99 | 102.9 | 324,510 | 102.90 |
| 2025-04-04 | 119.4 | 119.7 | 113.3 | 115.8 | 902,290 | 115.80 |
| 2025-04-03 | 124 | 124.6 | 118.6 | 124.4 | 1,024,120 | 124.40 |
| 2025-04-02 | 129.1 | 129.1 | 127.9 | 129 | 98,200 | 129 |
| 2025-04-01 | 129 | 130 | 127.8 | 128.3 | 51,740 | 128.30 |
| 2025-03-31 | 131.4 | 131.4 | 128.4 | 128.5 | 357,260 | 128.50 |
| 2025-03-28 | 138.8 | 139 | 136.2 | 137.6 | 84,070 | 137.60 |
| 2025-03-27 | 141.7 | 141.8 | 138.6 | 139.8 | 138,910 | 139.80 |
| 2025-03-26 | 142.4 | 143.5 | 142.1 | 143.2 | 38,600 | 143.20 |
| 2025-03-25 | 144 | 144 | 140.8 | 142.9 | 32,570 | 142.90 |
| 2025-03-24 | 142.4 | 142.4 | 141.3 | 141.3 | 303,440 | 141.30 |
| 2025-03-21 | 142.9 | 143.8 | 142.3 | 142.3 | 478,840 | 142.30 |
| 2025-03-19 | 144.7 | 145.5 | 143.3 | 143.3 | 59,950 | 143.30 |
| 2025-03-18 | 146.9 | 147 | 145.5 | 145.6 | 191,930 | 145.60 |
| 2025-03-17 | 143.3 | 144.3 | 142.8 | 143.6 | 221,870 | 143.60 |
| 2025-03-14 | 139.7 | 141.8 | 138.9 | 141.2 | 125,340 | 141.20 |
| 2025-03-13 | 140.2 | 142 | 139 | 139 | 416,640 | 139 |
| 2025-03-12 | 138.3 | 139.4 | 137.5 | 138.1 | 162,540 | 138.10 |
| 2025-03-11 | 135.3 | 138.7 | 133.9 | 138.7 | 453,690 | 138.70 |
| 2025-03-10 | 138.5 | 140.3 | 137.8 | 139.6 | 249,100 | 139.60 |
| 2025-03-07 | 138 | 139.1 | 136.9 | 138.1 | 210,030 | 138.10 |
| 2025-03-06 | 141.4 | 142.6 | 140 | 141.3 | 212,800 | 141.30 |
| 2025-03-05 | 143 | 143 | 140.5 | 140.5 | 216,210 | 140.50 |
| 2025-03-04 | 142.8 | 142.8 | 138.3 | 141.9 | 334,760 | 141.90 |
| 2025-03-03 | 145.6 | 146.3 | 144 | 144.8 | 249,550 | 144.80 |
| 2025-02-28 | 148.9 | 148.9 | 142.7 | 144.1 | 451,970 | 144.10 |
| 2025-02-27 | 151.9 | 153.4 | 151.2 | 151.2 | 833,740 | 151.20 |
| 2025-02-26 | 152.8 | 152.8 | 150 | 151.8 | 109,510 | 151.80 |
| 2025-02-25 | 157 | 158.3 | 154.4 | 154.8 | 71,190 | 154.80 |
| 2025-02-21 | 158.6 | 160.2 | 157.3 | 160.2 | 41,240 | 160.20 |
| 2025-02-20 | 160.1 | 161.4 | 158.2 | 158.6 | 34,800 | 158.60 |
| 2025-02-19 | 158.4 | 159.8 | 157.6 | 159.7 | 201,160 | 159.70 |
| 2025-02-18 | 157.3 | 158.8 | 157.3 | 157.7 | 45,860 | 157.70 |
| 2025-02-17 | 155 | 157.2 | 154.1 | 156.7 | 35,110 | 156.70 |
| 2025-02-14 | 157.9 | 158.4 | 154.9 | 155 | 45,450 | 155 |
| 2025-02-13 | 153.5 | 156.6 | 153.5 | 155.4 | 80,520 | 155.40 |
| 2025-02-12 | 153 | 153.7 | 152.4 | 153.7 | 45,240 | 153.70 |
| 2025-02-10 | 153.4 | 154.4 | 152.5 | 153 | 98,220 | 153 |
| 2025-02-07 | 153.3 | 154.2 | 152.9 | 153.4 | 25,130 | 153.40 |
| 2025-02-06 | 148.9 | 153.4 | 148.9 | 153.4 | 274,580 | 153.40 |
| 2025-02-05 | 150.7 | 150.7 | 148.5 | 148.9 | 28,720 | 148.90 |
| 2025-02-04 | 149.6 | 151.2 | 147.9 | 148.5 | 273,280 | 148.50 |
| 2025-02-03 | 148.2 | 148.7 | 145.9 | 146.8 | 739,290 | 146.80 |
| 2025-01-31 | 151.5 | 152.7 | 151.5 | 152.6 | 100,450 | 152.60 |
| 2025-01-30 | 150.8 | 152.3 | 149.2 | 150.9 | 50,540 | 150.90 |
| 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