KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　日経半導体株指数連動型上場投信

200A
その他/その他/NEXT FUNDS Nikkei Semiconductor Stock Index Exchange Traded Fund
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
2026-03-133,050.03,107.03,044.03,089.0-71.0-2.25%966,031
2026-03-123,150.03,187.03,115.03,160.0-34.0-1.06%1,025,726
2026-03-113,159.03,241.03,124.03,194.0+131.0+4.28%584,599
2026-03-103,099.03,120.03,026.03,063.0+105.0+3.55%538,801
2026-03-092,981.03,000.02,825.02,958.0-233.0-7.30%962,169
2026-03-063,106.03,200.03,071.03,191.0+23.0+0.73%721,988
2026-03-053,204.03,329.03,127.03,168.0+116.0+3.80%1,135,424
2026-03-043,085.03,214.02,994.03,052.0-171.0-5.31%1,230,292
2026-03-033,322.03,361.03,205.03,223.0-107.0-3.21%905,894
2026-03-023,231.03,333.03,230.03,330.0-7.0-0.21%713,847
2026-02-273,300.03,337.03,278.03,337.0-51.0-1.51%676,719
2026-02-263,481.03,483.03,310.03,388.0-23.0-0.67%458,698
2026-02-253,347.03,414.03,326.03,411.0+101.0+3.05%327,821
2026-02-243,215.03,316.03,215.03,310.0+105.0+3.28%377,800
2026-02-203,232.03,233.03,175.03,205.0-43.0-1.32%382,648
2026-02-193,282.03,320.03,246.03,248.0+36.0+1.12%782,209
2026-02-183,210.03,241.03,200.03,212.0-2.0-0.06%293,967
2026-02-173,215.03,232.03,173.03,214.0-8.0-0.25%199,719
2026-02-163,279.03,279.03,217.03,222.0-34.0-1.04%442,388
2026-02-133,200.03,309.03,188.03,256.0+40.0+1.24%512,390
2026-02-123,189.03,217.03,166.03,216.0+68.0+2.16%412,449
2026-02-103,131.03,163.03,120.03,148.0+48.0+1.55%457,990
2026-02-093,193.03,193.03,100.03,100.0+117.0+3.92%696,377
2026-02-062,918.03,018.02,896.02,983.0+20.0+0.67%373,766
2026-02-052,981.03,025.02,923.02,963.0-88.0-2.88%884,821
2026-02-043,019.03,051.02,999.03,051.0-11.0-0.36%762,406
2026-02-032,998.03,065.02,968.03,062.0+187.0+6.50%1,131,657
2026-02-022,975.03,059.02,875.02,875.0-170.0-5.58%960,206
2026-01-303,023.03,080.03,007.03,045.0+4.0+0.13%1,131,047
2026-01-293,170.03,170.03,014.03,041.0-59.0-1.90%891,964
2026-01-283,020.03,100.02,997.03,100.0+85.0+2.82%1,285,758
2026-01-272,923.03,015.02,912.03,015.0+102.0+3.50%346,381
2026-01-262,921.02,965.02,897.02,913.0-62.0-2.08%629,790
2026-01-233,017.03,019.02,951.02,975.0-43.0-1.42%666,783
2026-01-222,957.03,026.02,928.03,018.0+173.0+6.08%552,911
2026-01-212,740.02,853.02,740.02,845.0+55.0+1.97%261,907
2026-01-202,847.02,847.02,773.02,790.0-57.0-2.00%134,714
2026-01-192,815.02,847.02,790.02,847.0+9.0+0.32%197,023
2026-01-162,821.02,838.02,775.02,838.0+49.0+1.76%277,733
2026-01-152,768.02,789.02,724.02,789.0+14.0+0.50%414,691
2026-01-142,734.02,775.02,726.02,775.0+80.0+2.97%157,437
2026-01-132,730.02,730.02,675.02,695.0+115.0+4.46%298,673
2026-01-092,542.02,580.02,518.02,580.0+30.0+1.18%216,256
2026-01-082,594.02,601.02,550.02,550.0-58.0-2.22%315,556
2026-01-072,640.02,657.02,586.02,608.0+48.0+1.88%397,581
2026-01-062,535.02,560.02,513.02,560.0+55.0+2.20%339,154
2026-01-052,431.02,513.02,431.02,505.0+130.0+5.47%1,360,851
2025-12-302,365.02,385.02,359.02,375.0-19.0-0.79%235,063
2025-12-292,428.02,428.02,377.02,394.0-12.0-0.50%177,870
2025-12-262,380.02,422.02,380.02,406.0+44.0+1.86%195,777
2025-12-252,370.02,393.02,358.02,362.0+5.0+0.21%250,911
2025-12-242,340.02,368.02,337.02,357.0+19.0+0.81%187,341
2025-12-232,340.02,342.02,317.02,338.00.00.00%164,538
2025-12-222,285.02,343.02,285.02,338.0+116.0+5.22%382,827
2025-12-192,234.02,243.02,222.02,222.0+4.0+0.18%146,873
2025-12-182,210.02,224.02,190.02,218.0-51.0-2.25%291,628
2025-12-172,223.02,269.02,215.02,269.0+46.0+2.07%142,764
2025-12-162,283.02,283.02,221.02,223.0-64.0-2.80%202,706
2025-12-152,280.02,301.02,275.02,287.0-40.0-1.72%269,816
2025-12-122,330.02,356.02,318.02,327.0+2.0+0.09%182,053
2025-12-112,370.02,370.02,317.02,325.0-7.0-0.30%251,345
2025-12-102,386.02,404.02,332.02,332.0-30.0-1.27%167,226
2025-12-092,360.02,384.02,355.02,362.0+14.0+0.60%329,966
2025-12-082,331.02,353.02,316.02,348.0+21.0+0.90%272,772
2025-12-052,289.02,327.02,286.02,327.0-7.0-0.30%390,599
2025-12-042,289.02,334.02,282.02,334.0+42.0+1.83%229,138
2025-12-032,257.02,294.02,254.02,292.0+76.0+3.43%236,101
2025-12-022,221.02,237.02,210.02,216.0+14.0+0.64%231,098
2025-12-012,277.02,286.02,199.02,202.0-37.0-1.65%220,809
2025-11-282,252.02,255.02,222.02,239.0-9.0-0.40%114,058
2025-11-272,228.02,252.02,228.02,248.0+50.0+2.27%233,887
2025-11-262,171.02,201.02,168.02,198.0+59.0+2.76%419,697
2025-11-252,188.02,189.02,139.02,139.0+1.0+0.05%483,303
2025-11-212,142.02,181.02,119.02,138.0-122.0-5.40%526,323
2025-11-202,317.02,319.02,237.02,260.0+98.0+4.53%786,741
2025-11-192,165.02,190.02,117.02,162.0-37.0-1.68%822,892
2025-11-182,238.02,255.02,181.02,199.0-62.0-2.74%572,870
2025-11-172,249.02,279.02,231.02,261.0+12.0+0.53%575,339
2025-11-142,258.02,278.02,236.02,249.0-32.0-1.40%220,076
2025-11-122,260.02,281.02,222.02,281.0-14.0-0.61%203,070
2025-11-112,354.02,355.02,259.02,295.0-41.0-1.76%634,139
2025-11-102,312.02,336.02,282.02,336.0+59.0+2.59%137,031
2025-11-072,293.02,293.02,239.02,277.0-66.0-2.82%222,862
2025-11-062,340.02,355.02,316.02,343.0+53.0+2.31%469,591
2025-11-052,352.02,352.02,214.02,290.0-127.0-5.25%1,566,762
2025-11-042,459.02,459.02,401.02,417.0-16.0-0.66%700,714
2025-10-312,382.02,433.02,370.02,433.0+67.0+2.83%995,971
2025-10-302,385.02,422.02,337.02,366.0-5.0-0.21%871,833
2025-10-292,254.02,376.02,253.02,371.0+152.0+6.85%1,967,810
2025-10-282,214.02,222.02,200.02,219.0+9.0+0.41%357,222
2025-10-272,212.02,219.02,196.02,210.0+47.0+2.17%565,541
2025-10-242,155.02,167.02,143.02,163.0+50.0+2.37%571,791
2025-10-232,126.02,126.02,095.02,113.0-63.0-2.90%465,150
2025-10-222,175.02,177.02,136.02,176.0-2.0-0.09%343,653
2025-10-212,216.02,220.02,170.02,178.0-7.0-0.32%1,136,846
2025-10-202,168.02,185.02,144.02,185.0+63.0+2.97%668,373
2025-10-172,148.02,161.02,116.02,122.0-53.0-2.44%583,294
2025-10-162,177.02,179.02,141.02,175.0+42.0+1.97%930,310
2025-10-152,086.02,133.02,070.02,133.0+66.0+3.19%760,095
2025-10-142,107.02,158.02,064.02,067.0-90.0-4.17%1,712,347
2025-10-102,160.02,170.02,127.02,157.0-29.0-1.33%122,750
2025-10-092,192.02,192.02,153.02,186.0+21.0+0.97%118,330
2025-10-082,157.02,195.02,153.02,165.0-31.0-1.41%129,063
2025-10-072,229.02,266.02,184.02,196.00.00.00%312,829
2025-10-062,208.02,250.02,144.02,196.0+127.0+6.14%313,393
2025-10-032,057.02,088.02,035.02,069.0+44.0+2.17%258,455
2025-10-021,989.02,040.01,984.02,025.0+69.0+3.53%305,712
2025-10-011,978.01,979.01,945.01,956.0-33.0-1.66%416,184
2025-09-301,999.02,006.01,970.01,989.0+14.0+0.71%171,113
2025-09-291,950.01,995.01,950.01,975.0+11.0+0.56%185,218
2025-09-262,023.02,026.01,964.01,964.0-83.0-4.05%291,862
2025-09-252,019.02,050.02,011.02,047.0+16.0+0.79%672,570
2025-09-242,002.02,038.01,995.02,031.0+9.0+0.45%363,866
2025-09-221,970.02,041.01,970.02,022.0+61.0+3.11%581,022
2025-09-192,002.02,009.01,909.01,961.0+16.0+0.82%1,404,282
2025-09-181,882.01,948.01,876.01,945.0+69.0+3.68%386,409
2025-09-171,867.01,898.01,866.01,876.0+5.0+0.27%482,595
2025-09-161,843.01,873.01,841.01,871.0+50.0+2.75%307,994
2025-09-121,820.01,834.01,805.01,821.0+22.0+1.22%242,228
2025-09-111,762.01,799.01,762.01,799.0——415,091

直近120営業日分を表示