KabuInsight

三菱ＵＦＪ証券ホールディングス株式会社　半導体フォーカス　日本株（ネットリターン）ＥＴＮ

163A
その他/その他/Semiconductor Focus Japan Equity Net Return ETN
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1314,455.014,630.014,285.014,615.0-140.0-0.95%3,930
2026-03-1214,805.014,910.014,605.014,755.0-250.0-1.67%3,802
2026-03-1115,095.015,255.014,825.015,005.0+360.0+2.46%4,190
2026-03-1014,620.014,870.014,490.014,645.0+625.0+4.46%8,796
2026-03-0914,915.014,915.013,595.014,020.0-1295.0-8.46%10,038
2026-03-0614,735.015,315.014,605.015,315.0+345.0+2.30%7,599
2026-03-0515,345.015,360.014,785.014,970.0+315.0+2.15%4,175
2026-03-0414,650.015,200.014,340.014,655.0-590.0-3.87%10,049
2026-03-0315,800.015,865.015,220.015,245.0-555.0-3.51%3,448
2026-03-0215,385.015,885.015,385.015,800.0-295.0-1.83%5,770
2026-02-2715,815.016,095.015,710.016,095.0-45.0-0.28%10,737
2026-02-2616,390.016,400.015,840.016,140.0+20.0+0.12%8,797
2026-02-2515,790.016,185.015,790.016,120.0+505.0+3.23%12,234
2026-02-2415,410.015,700.015,410.015,615.0+260.0+1.69%8,903
2026-02-2015,410.015,445.015,245.015,355.00.00.00%5,714
2026-02-1915,505.015,690.015,355.015,355.0+30.0+0.20%8,158
2026-02-1815,320.015,450.015,250.015,325.0+5.0+0.03%3,718
2026-02-1715,320.015,320.015,075.015,320.0+170.0+1.12%3,990
2026-02-1615,420.015,425.015,150.015,150.0-225.0-1.46%7,001
2026-02-1315,300.015,580.015,235.015,375.0-75.0-0.49%6,857
2026-02-1215,500.015,595.015,285.015,450.0-30.0-0.19%4,700
2026-02-1015,360.015,480.015,240.015,480.0+225.0+1.47%8,856
2026-02-0915,570.015,575.015,200.015,255.0+615.0+4.20%15,453
2026-02-0614,345.014,680.014,145.014,640.0+225.0+1.56%3,600
2026-02-0514,380.014,680.014,160.014,415.0-265.0-1.81%2,904
2026-02-0414,630.014,680.014,400.014,680.0+25.0+0.17%2,940
2026-02-0314,760.014,790.014,450.014,655.0+640.0+4.57%5,620
2026-02-0214,435.014,730.014,000.014,015.0-460.0-3.18%5,848
2026-01-3014,660.014,730.014,475.014,475.0-290.0-1.96%4,840
2026-01-2915,280.015,280.014,575.014,765.0-235.0-1.57%17,487
2026-01-2814,745.015,000.014,575.015,000.0+375.0+2.56%5,892
2026-01-2714,240.014,640.014,240.014,625.0+455.0+3.21%1,743
2026-01-2614,295.014,525.014,165.014,170.0-400.0-2.75%3,401
2026-01-2314,730.014,765.014,560.014,570.0-175.0-1.19%9,441
2026-01-2214,585.014,940.014,365.014,745.0+750.0+5.36%8,596
2026-01-2113,700.014,100.013,610.013,995.0+55.0+0.39%5,602
2026-01-2014,110.014,110.013,890.013,940.0-155.0-1.10%3,251
2026-01-1914,040.014,165.013,865.014,095.0-5.0-0.04%8,321
2026-01-1614,175.014,175.013,915.014,100.0+100.0+0.71%4,394
2026-01-1513,815.014,000.013,650.014,000.0+60.0+0.43%3,700
2026-01-1413,650.013,995.013,650.013,940.0+365.0+2.69%6,429
2026-01-1313,700.013,960.013,530.013,575.0+475.0+3.63%12,657
2026-01-0912,985.013,170.012,915.013,100.0+50.0+0.38%2,526
2026-01-0813,290.013,290.013,050.013,050.0-265.0-1.99%4,815
2026-01-0713,330.013,520.013,225.013,315.0+170.0+1.29%6,526
2026-01-0613,060.013,265.013,010.013,145.0+220.0+1.70%9,912
2026-01-0512,730.013,000.012,730.012,925.0+560.0+4.53%10,804
2025-12-3012,425.012,475.012,360.012,365.0+5.0+0.04%2,438
2025-12-2912,655.012,655.012,360.012,360.0-225.0-1.79%6,070
2025-12-2612,500.012,610.012,440.012,585.0+175.0+1.41%10,636
2025-12-2512,370.012,475.012,320.012,410.0+105.0+0.85%7,682
2025-12-2412,320.012,370.012,255.012,305.0+130.0+1.07%3,730
2025-12-2312,155.012,250.012,150.012,175.00.00.00%15,640
2025-12-2212,030.012,255.011,920.012,175.0+410.0+3.48%7,223
2025-12-1911,805.011,810.011,700.011,765.0+85.0+0.73%7,582
2025-12-1811,605.011,735.011,555.011,680.0-225.0-1.89%13,448
2025-12-1711,665.011,905.011,650.011,905.0+190.0+1.62%5,014
2025-12-1611,940.012,000.011,715.011,715.0-400.0-3.30%4,823
2025-12-1512,055.012,155.011,915.012,115.0-210.0-1.70%5,077
2025-12-1212,340.012,370.012,165.012,325.0+135.0+1.11%4,490
2025-12-1112,370.012,400.012,165.012,190.0-205.0-1.65%4,373
2025-12-1012,580.012,650.012,295.012,395.0-20.0-0.16%4,315
2025-12-0912,320.012,540.012,315.012,415.0+70.0+0.57%15,017
2025-12-0812,250.012,355.012,195.012,345.0+145.0+1.19%3,369
2025-12-0512,080.012,240.012,080.012,200.0-75.0-0.61%10,449
2025-12-0412,065.012,300.012,030.012,275.0+275.0+2.29%3,755
2025-12-0311,800.012,065.011,800.012,000.0+260.0+2.21%5,238
2025-12-0211,695.011,760.011,650.011,740.0+45.0+0.38%897
2025-12-0111,885.011,885.011,520.011,695.0-130.0-1.10%1,422
2025-11-2811,725.011,825.011,680.011,825.0+100.0+0.85%2,774
2025-11-2711,590.011,775.011,590.011,725.0+230.0+2.00%2,175
2025-11-2611,445.011,560.011,385.011,495.0+150.0+1.32%2,856
2025-11-2511,590.011,590.011,345.011,345.0+55.0+0.49%773
2025-11-2111,500.011,505.011,230.011,290.0-555.0-4.69%7,220
2025-11-2012,560.012,560.011,750.011,845.0+530.0+4.68%15,614
2025-11-1911,515.011,515.011,165.011,315.0-105.0-0.92%2,818
2025-11-1811,815.011,885.011,420.011,420.0-605.0-5.03%4,208
2025-11-1711,805.012,050.011,790.012,025.0+195.0+1.65%2,287
2025-11-1411,650.011,980.011,650.011,830.0-475.0-3.86%2,862
2025-11-1312,205.012,465.012,205.012,305.0+115.0+0.94%3,357
2025-11-1212,165.012,275.012,045.012,190.0-95.0-0.77%4,900
2025-11-1112,600.012,710.012,195.012,285.0-180.0-1.44%6,112
2025-11-1012,485.012,530.012,350.012,465.0+150.0+1.22%5,159
2025-11-0712,085.012,325.012,040.012,315.0-170.0-1.36%8,692
2025-11-0612,500.012,600.012,365.012,485.0+300.0+2.46%5,573
2025-11-0512,135.012,420.011,750.012,185.0-515.0-4.06%9,375
2025-11-0412,860.013,200.012,700.012,700.0-65.0-0.51%20,246
2025-10-3112,760.013,000.012,530.012,765.0+250.0+2.00%18,567
2025-10-3012,385.012,800.012,340.012,515.0+350.0+2.88%18,919
2025-10-2911,890.012,315.011,870.012,165.0+450.0+3.84%20,667
2025-10-2811,770.011,880.011,690.011,715.0-55.0-0.47%8,861
2025-10-2711,775.011,860.011,695.011,770.0+540.0+4.81%15,022
2025-10-2311,230.011,300.011,070.011,230.0-180.0-1.58%6,099
2025-10-2211,400.011,490.011,215.011,410.0+20.0+0.18%6,086
2025-10-2111,665.011,685.011,390.011,390.0-110.0-0.96%8,942
2025-10-2011,380.011,500.011,260.011,500.0+245.0+2.18%16,340
2025-10-1711,300.011,340.011,100.011,255.0-145.0-1.27%2,470
2025-10-1611,345.011,410.011,200.011,400.0+295.0+2.66%14,101
2025-10-1510,805.011,125.010,750.011,105.0+390.0+3.64%2,932
2025-10-1411,010.011,145.010,700.010,715.0-430.0-3.86%6,430
2025-10-1011,275.011,275.011,020.011,145.0-210.0-1.85%9,963
2025-10-0911,335.011,395.011,210.011,355.0+105.0+0.93%10,719
2025-10-0811,230.011,385.011,150.011,250.0-145.0-1.27%10,697
2025-10-0711,560.011,705.011,280.011,395.0-55.0-0.48%16,183
2025-10-0611,115.011,450.011,065.011,450.0+635.0+5.87%21,803
2025-10-0310,710.010,905.010,600.010,815.0+220.0+2.08%7,446
2025-10-0210,385.010,625.010,320.010,595.0+470.0+4.64%16,365
2025-10-0110,345.010,375.010,125.010,125.0-220.0-2.13%4,374
2025-09-3010,405.010,500.010,260.010,345.0+40.0+0.39%21,759
2025-09-2910,345.010,400.010,305.010,305.0+105.0+1.03%12,593
2025-09-2610,525.010,615.010,200.010,200.0-430.0-4.05%10,142
2025-09-2510,605.010,700.010,480.010,630.0+25.0+0.24%13,204
2025-09-2410,515.010,605.010,410.010,605.0+65.0+0.62%4,511
2025-09-2210,205.010,600.010,205.010,540.0+290.0+2.83%9,066
2025-09-1910,350.010,350.09,941.010,250.0+180.0+1.79%9,649
2025-09-189,836.010,165.09,836.010,070.0+292.0+2.99%21,025
2025-09-179,790.09,899.09,773.09,778.0-47.0-0.48%8,289
2025-09-169,736.09,891.09,710.09,825.0+239.0+2.49%9,390
2025-09-129,600.09,650.09,531.09,586.0+122.0+1.29%6,416
2025-09-119,280.09,490.09,280.09,464.0——7,659

直近120営業日分を表示