- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 151.2 | 151.3 | 149.3 | 149.6 | 36,090 | 149.60 |
| 2024-12-27 | 149 | 152.1 | 148.8 | 151.2 | 174,440 | 151.20 |
| 2024-12-26 | 146 | 148.7 | 146 | 147.7 | 198,280 | 147.70 |
| 2024-12-25 | 146.8 | 147.2 | 145.9 | 146.4 | 111,290 | 146.40 |
| 2024-12-24 | 148 | 148.9 | 146.5 | 146.7 | 50,740 | 146.70 |
| 2024-12-23 | 145.7 | 147.7 | 145.4 | 147.4 | 136,360 | 147.40 |
| 2024-12-20 | 146.7 | 146.9 | 144.9 | 145 | 40,720 | 145 |
| 2024-12-19 | 143.9 | 146.7 | 143 | 146.1 | 120,340 | 146.10 |
| 2024-12-18 | 146.1 | 148.4 | 145.8 | 148 | 63,770 | 148 |
| 2024-12-17 | 149.8 | 150.7 | 146.9 | 147.1 | 52,000 | 147.10 |
| 2024-12-16 | 148 | 150 | 148 | 148.7 | 41,760 | 148.70 |
| 2024-12-13 | 150.3 | 150.5 | 147.5 | 148 | 31,760 | 148 |
| 2024-12-12 | 149.4 | 151 | 149.3 | 149.8 | 74,850 | 149.80 |
| 2024-12-11 | 147.7 | 148 | 146.4 | 148 | 36,380 | 148 |
| 2024-12-10 | 146.3 | 149 | 146.3 | 149 | 91,490 | 149 |
| 2024-12-09 | 147.8 | 147.8 | 145.2 | 145.9 | 66,830 | 145.90 |
| 2024-12-06 | 149.4 | 149.4 | 146.3 | 146.7 | 73,790 | 146.70 |
| 2024-12-05 | 150.7 | 152.3 | 149.8 | 150.3 | 44,920 | 150.30 |
| 2024-12-04 | 152 | 152.5 | 149.5 | 149.9 | 64,000 | 149.90 |
| 2024-12-03 | 148.7 | 152.3 | 148.7 | 150.8 | 213,000 | 150.80 |
| 2024-12-02 | 145.4 | 147 | 144.6 | 146.6 | 50,960 | 146.60 |
| 2024-11-29 | 145.4 | 145.4 | 143.4 | 144.6 | 100,290 | 144.60 |
| 2024-11-28 | 143.5 | 148.7 | 142.4 | 147.6 | 202,990 | 147.60 |
| 2024-11-27 | 146 | 146.4 | 144.7 | 145.2 | 147,100 | 145.20 |
| 2024-11-26 | 150.2 | 150.3 | 145.5 | 147 | 664,110 | 147 |
| 2024-11-25 | 151.1 | 152.5 | 150.1 | 150.2 | 637,880 | 150.20 |
| 2024-11-22 | 149.8 | 151 | 148.6 | 148.8 | 36,680 | 148.80 |
| 2024-11-21 | 150.1 | 150.2 | 146.5 | 148.6 | 94,930 | 148.60 |
| 2024-11-20 | 150.2 | 150.6 | 148.9 | 149.8 | 110,070 | 149.80 |
| 2024-11-19 | 148.5 | 150.6 | 148.4 | 149.6 | 75,300 | 149.60 |
| 2024-11-18 | 147.1 | 149.3 | 145.9 | 148 | 42,290 | 148 |
| 2024-11-15 | 149.7 | 152.2 | 149.7 | 150.5 | 32,170 | 150.50 |
| 2024-11-14 | 152.2 | 152.9 | 148.7 | 148.8 | 157,860 | 148.80 |
| 2024-11-13 | 154.5 | 156.4 | 152.5 | 153 | 65,540 | 153 |
| 2024-11-12 | 155.9 | 157.2 | 154 | 154.5 | 55,540 | 154.50 |
| 2024-11-11 | 156 | 156.8 | 154.9 | 156.3 | 55,160 | 156.30 |
| 2024-11-08 | 158.6 | 159.2 | 155.5 | 156.3 | 102,120 | 156.30 |
| 2024-11-07 | 160.5 | 160.9 | 154.1 | 157 | 143,730 | 157 |
| 2024-11-06 | 154.7 | 159 | 154.2 | 158.1 | 171,580 | 158.10 |
| 2024-11-05 | 152.2 | 153.4 | 150.3 | 153.3 | 100,810 | 153.30 |
| 2024-11-01 | 150.4 | 151.4 | 149.2 | 150 | 205,210 | 150 |
| 2024-10-31 | 156.7 | 158 | 155.2 | 157.4 | 194,770 | 157.40 |
| 2024-10-30 | 153.4 | 157.8 | 152.3 | 157.3 | 274,390 | 157.30 |
| 2024-10-29 | 149.5 | 152 | 149 | 151.7 | 114,890 | 151.70 |
| 2024-10-28 | 144.9 | 151 | 144.9 | 150.6 | 154,790 | 150.60 |
| 2024-10-25 | 146.1 | 146.1 | 144.6 | 145.4 | 39,010 | 145.40 |
| 2024-10-24 | 144.1 | 147.3 | 144 | 147 | 226,190 | 147 |
| 2024-10-23 | 147.4 | 147.6 | 145.4 | 145.8 | 449,520 | 145.80 |
| 2024-10-22 | 150.1 | 150.3 | 146 | 147.5 | 103,780 | 147.50 |
| 2024-10-21 | 149 | 151.2 | 148.4 | 150.7 | 112,940 | 150.70 |
| 2024-10-18 | 149.2 | 149.2 | 146.8 | 149 | 127,390 | 149 |
| 2024-10-17 | 149.8 | 149.8 | 146.8 | 147.3 | 141,910 | 147.30 |
| 2024-10-16 | 148.7 | 150.4 | 148 | 150.1 | 496,020 | 150.10 |
| 2024-10-15 | 155 | 158 | 155 | 157.1 | 205,770 | 157.10 |
| 2024-10-11 | 152.5 | 153.2 | 152 | 152.6 | 59,010 | 152.60 |
| 2024-10-10 | 154.6 | 154.7 | 151.7 | 151.7 | 50,750 | 151.70 |
| 2024-10-09 | 152.8 | 153.7 | 152.2 | 153.5 | 79,220 | 153.50 |
| 2024-10-08 | 151 | 152 | 149.8 | 150.7 | 372,790 | 150.70 |
| 2024-10-07 | 154.6 | 154.6 | 151.2 | 151.7 | 80,680 | 151.70 |
| 2024-10-04 | 151.2 | 151.2 | 149.6 | 150.4 | 174,120 | 150.40 |
| 2024-10-03 | 150 | 151.5 | 149.7 | 151.1 | 311,260 | 151.10 |
| 2024-10-02 | 145.9 | 147.3 | 145 | 145.5 | 273,400 | 145.50 |
| 2024-10-01 | 149.7 | 151.2 | 148.9 | 150.9 | 306,650 | 150.90 |
| 2024-09-30 | 146.5 | 150 | 146.2 | 146.5 | 403,950 | 146.50 |
| 2024-09-27 | 154.9 | 156.6 | 151 | 156.5 | 361,270 | 156.50 |
| 2024-09-26 | 145.7 | 149.2 | 145.7 | 148.3 | 301,540 | 148.30 |
| 2024-09-25 | 141.8 | 143.9 | 141.8 | 142.5 | 42,220 | 142.50 |
| 2024-09-24 | 144.9 | 145.3 | 141.1 | 141.4 | 157,080 | 141.40 |
| 2024-09-20 | 143.2 | 144 | 142.4 | 143.1 | 235,690 | 143.10 |
| 2024-09-19 | 138.2 | 140 | 137.7 | 139.2 | 1,058,820 | 139.20 |
| 2024-09-18 | 136.8 | 137.1 | 135 | 135.8 | 95,060 | 135.80 |
| 2024-09-17 | 139.7 | 139.7 | 133 | 135.4 | 178,270 | 135.40 |
| 2024-09-13 | 139.9 | 141 | 138.5 | 139.9 | 176,910 | 139.90 |
| 2024-09-12 | 140.2 | 141 | 137.3 | 139.1 | 155,870 | 139.10 |
| 2024-09-11 | 135.2 | 136.6 | 131.5 | 133 | 142,680 | 133 |
| 2024-09-10 | 135.6 | 137.2 | 132.1 | 135.6 | 215,290 | 135.60 |
| 2024-09-09 | 129 | 134.6 | 126 | 134.3 | 362,450 | 134.30 |
| 2024-09-06 | 140.3 | 140.3 | 136 | 136.2 | 327,410 | 136.20 |
| 2024-09-05 | 141.1 | 142.1 | 137.8 | 138.7 | 507,360 | 138.70 |
| 2024-09-04 | 145.7 | 145.7 | 141.4 | 141.8 | 780,760 | 141.80 |
| 2024-09-03 | 157.3 | 157.3 | 153.1 | 154.2 | 203,940 | 154.20 |
| 2024-09-02 | 161.6 | 161.6 | 155.9 | 156.1 | 639,830 | 156.10 |
| 2024-08-30 | 155.4 | 157.5 | 154.3 | 157.4 | 278,170 | 157.40 |
| 2024-08-29 | 151.3 | 155.7 | 149.9 | 155.7 | 1,961,190 | 155.70 |
| 2024-08-28 | 154.4 | 156 | 152.5 | 155.7 | 204,970 | 155.70 |
| 2024-08-27 | 153.5 | 154 | 151.7 | 154 | 402,120 | 154 |
| 2024-08-26 | 157.1 | 157.1 | 153.9 | 155.1 | 119,700 | 155.10 |
| 2024-08-23 | 157.4 | 158.5 | 155.8 | 157.5 | 154,720 | 157.50 |
| 2024-08-22 | 159.6 | 161.6 | 158.1 | 158.8 | 105,890 | 158.80 |
| 2024-08-21 | 158.7 | 159 | 157.3 | 158.5 | 191,130 | 158.50 |
| 2024-08-20 | 162.3 | 162.3 | 160.3 | 161.3 | 169,570 | 161.30 |
| 2024-08-19 | 162.7 | 164 | 158.5 | 158.6 | 255,670 | 158.60 |
| 2024-08-16 | 161 | 163.3 | 159.5 | 163.1 | 523,430 | 163.10 |
| 2024-08-15 | 154.1 | 156.3 | 152.8 | 156 | 344,920 | 156 |
| 2024-08-14 | 155.6 | 156 | 151 | 154.7 | 282,580 | 154.70 |
| 2024-08-13 | 149.6 | 152 | 148 | 151.9 | 260,560 | 151.90 |
| 2024-08-09 | 156.3 | 156.5 | 142 | 145.6 | 399,280 | 145.60 |
| 2024-08-08 | 145.1 | 148.1 | 141.7 | 147.8 | 157,670 | 147.80 |
| 2024-08-07 | 140.8 | 151.4 | 137.5 | 149.3 | 462,900 | 149.30 |
| 2024-08-06 | 140 | 145.8 | 138 | 143.2 | 906,550 | 143.20 |
| 2024-08-05 | 137.8 | 145 | 120 | 120 | 952,710 | 120 |
| 2024-08-02 | 154.5 | 156.6 | 149.8 | 156.6 | 1,238,920 | 156.60 |
| 2024-08-01 | 173.8 | 173.9 | 163.2 | 164.5 | 350,920 | 164.50 |
| 2024-07-31 | 157.8 | 170.1 | 155.9 | 168.8 | 753,580 | 168.80 |
| 2024-07-30 | 160.6 | 160.9 | 157.5 | 160.7 | 247,590 | 160.70 |
| 2024-07-29 | 160.6 | 162 | 159.1 | 161 | 412,730 | 161 |
| 2024-07-26 | 159.6 | 159.6 | 154.7 | 156.5 | 1,013,780 | 156.50 |
| 2024-07-25 | 163.7 | 163.7 | 158.5 | 160.1 | 1,902,430 | 160.10 |
| 2024-07-24 | 171.5 | 174 | 170.3 | 171.7 | 575,610 | 171.70 |
| 2024-07-23 | 177 | 177 | 171.2 | 172.8 | 853,400 | 172.80 |
| 2024-07-22 | 175.7 | 176.3 | 171.6 | 172 | 1,039,790 | 172 |
| 2024-07-19 | 177.4 | 179.7 | 175.9 | 178.4 | 760,680 | 178.40 |
| 2024-07-18 | 174.8 | 179.4 | 171.5 | 177.5 | 1,683,810 | 177.50 |
| 2024-07-17 | 195.6 | 195.6 | 188.5 | 189.8 | 1,998,560 | 189.80 |
| 2024-07-16 | 195.2 | 197.9 | 193.7 | 195.3 | 1,756,550 | 195.30 |
| 2024-07-12 | 200 | 201 | 192.8 | 193.6 | 3,564,670 | 193.60 |
分割・併合履歴 ： なし