アモーヴァ・アセットマネジメント株式会社 上場インデックスファンド日経半導体株
213Aその他/その他/Listed Index Fund Nikkei Semiconductor Stock
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 282.8 | 287.0 | 280.7 | 287.0 | -3.8 | -1.31% | 478,550 |
| 2026-03-12 | 290.5 | 293.6 | 286.9 | 290.8 | -1.5 | -0.51% | 161,450 |
| 2026-03-11 | 297.7 | 298.4 | 283.7 | 292.3 | +10.6 | +3.76% | 392,140 |
| 2026-03-10 | 287.6 | 287.6 | 278.4 | 281.7 | +10.1 | +3.72% | 301,700 |
| 2026-03-09 | 265.9 | 279.2 | 260.0 | 271.6 | -26.3 | -8.83% | 948,170 |
| 2026-03-06 | 286.9 | 297.9 | 283.0 | 297.9 | +6.2 | +2.13% | 353,180 |
| 2026-03-05 | 294.3 | 299.6 | 287.9 | 291.7 | +10.6 | +3.77% | 910,280 |
| 2026-03-04 | 286.8 | 295.6 | 275.7 | 281.1 | -14.1 | -4.78% | 727,510 |
| 2026-03-03 | 304.9 | 309.3 | 295.2 | 295.2 | -10.5 | -3.43% | 477,700 |
| 2026-03-02 | 297.7 | 306.7 | 297.6 | 305.7 | -5.3 | -1.70% | 556,110 |
| 2026-02-27 | 307.0 | 311.0 | 301.9 | 311.0 | -1.0 | -0.32% | 785,620 |
| 2026-02-26 | 320.5 | 320.6 | 305.0 | 312.0 | -3.5 | -1.11% | 969,310 |
| 2026-02-25 | 308.6 | 315.5 | 307.1 | 315.5 | +10.6 | +3.48% | 412,880 |
| 2026-02-24 | 297.9 | 305.4 | 295.8 | 304.9 | +5.8 | +1.94% | 221,250 |
| 2026-02-20 | 297.7 | 299.1 | 292.5 | 299.1 | -0.6 | -0.20% | 270,710 |
| 2026-02-19 | 301.9 | 305.5 | 299.0 | 299.7 | +1.6 | +0.54% | 604,540 |
| 2026-02-18 | 296.9 | 298.4 | 295.0 | 298.1 | +2.1 | +0.71% | 82,830 |
| 2026-02-17 | 297.4 | 297.6 | 292.0 | 296.0 | 0.0 | 0.00% | 123,960 |
| 2026-02-16 | 303.4 | 303.7 | 296.0 | 296.0 | -4.8 | -1.60% | 357,620 |
| 2026-02-13 | 297.0 | 304.6 | 295.0 | 300.8 | +5.8 | +1.97% | 420,680 |
| 2026-02-12 | 292.5 | 296.7 | 292.0 | 295.0 | +6.6 | +2.29% | 483,850 |
| 2026-02-10 | 288.6 | 291.0 | 288.2 | 288.4 | +0.2 | +0.07% | 377,880 |
| 2026-02-09 | 292.5 | 294.0 | 283.5 | 288.2 | +11.2 | +4.04% | 557,670 |
| 2026-02-06 | 268.4 | 278.0 | 266.4 | 277.0 | +4.7 | +1.73% | 472,650 |
| 2026-02-05 | 272.1 | 278.1 | 260.0 | 272.3 | -7.4 | -2.65% | 1,560,220 |
| 2026-02-04 | 279.7 | 280.4 | 276.3 | 279.7 | -3.3 | -1.17% | 654,380 |
| 2026-02-03 | 274.4 | 283.0 | 274.0 | 283.0 | +19.5 | +7.40% | 618,290 |
| 2026-02-02 | 274.3 | 281.6 | 263.5 | 263.5 | -17.5 | -6.23% | 512,200 |
| 2026-01-30 | 279.5 | 283.3 | 276.8 | 281.0 | +0.7 | +0.25% | 638,570 |
| 2026-01-29 | 292.2 | 292.2 | 277.3 | 280.3 | -6.6 | -2.30% | 1,649,190 |
| 2026-01-28 | 277.5 | 286.9 | 275.9 | 286.9 | +7.5 | +2.68% | 549,700 |
| 2026-01-27 | 270.2 | 279.4 | 268.2 | 279.4 | +11.1 | +4.14% | 174,500 |
| 2026-01-26 | 265.7 | 272.9 | 265.4 | 268.3 | -4.7 | -1.72% | 410,260 |
| 2026-01-23 | 281.1 | 281.1 | 271.9 | 273.0 | -7.0 | -2.50% | 660,720 |
| 2026-01-22 | 272.0 | 281.2 | 269.7 | 280.0 | +18.9 | +7.24% | 1,194,730 |
| 2026-01-21 | 250.8 | 262.5 | 235.0 | 261.1 | +2.3 | +0.89% | 327,770 |
| 2026-01-20 | 264.9 | 264.9 | 255.3 | 258.8 | -4.4 | -1.67% | 225,080 |
| 2026-01-19 | 259.5 | 263.2 | 257.0 | 263.2 | +3.1 | +1.19% | 633,580 |
| 2026-01-16 | 259.0 | 260.4 | 255.5 | 260.1 | +3.5 | +1.36% | 309,330 |
| 2026-01-15 | 257.9 | 257.9 | 251.0 | 256.6 | +0.6 | +0.23% | 128,580 |
| 2026-01-14 | 252.1 | 256.0 | 250.6 | 256.0 | +8.0 | +3.23% | 161,720 |
| 2026-01-13 | 249.8 | 249.8 | 247.0 | 248.0 | +11.2 | +4.73% | 480,920 |
| 2026-01-09 | 236.0 | 237.2 | 231.7 | 236.8 | +1.5 | +0.64% | 97,500 |
| 2026-01-08 | 238.7 | 239.2 | 234.5 | 235.3 | -2.8 | -1.18% | 108,250 |
| 2026-01-07 | 240.0 | 244.6 | 238.1 | 238.1 | +1.3 | +0.55% | 299,120 |
| 2026-01-06 | 235.3 | 236.9 | 232.8 | 236.8 | +4.8 | +2.07% | 137,630 |
| 2026-01-05 | 227.7 | 232.7 | 226.7 | 232.0 | +12.3 | +5.60% | 846,990 |
| 2025-12-30 | 218.7 | 220.8 | 218.1 | 219.7 | -0.1 | -0.05% | 120,530 |
| 2025-12-29 | 225.0 | 225.0 | 219.7 | 219.8 | -3.3 | -1.48% | 96,140 |
| 2025-12-26 | 219.4 | 224.0 | 219.4 | 223.1 | +6.1 | +2.81% | 140,680 |
| 2025-12-25 | 220.0 | 221.2 | 217.0 | 217.0 | -1.2 | -0.55% | 55,400 |
| 2025-12-24 | 216.9 | 219.2 | 216.6 | 218.2 | +2.7 | +1.25% | 139,680 |
| 2025-12-23 | 215.0 | 215.8 | 214.3 | 215.5 | +0.5 | +0.23% | 54,320 |
| 2025-12-22 | 212.3 | 216.9 | 212.2 | 215.0 | +7.4 | +3.56% | 420,720 |
| 2025-12-19 | 208.1 | 208.1 | 205.9 | 207.6 | +2.4 | +1.17% | 57,350 |
| 2025-12-18 | 204.2 | 205.4 | 202.8 | 205.2 | -4.0 | -1.91% | 248,610 |
| 2025-12-17 | 205.2 | 209.2 | 205.0 | 209.2 | +3.2 | +1.55% | 53,750 |
| 2025-12-16 | 211.6 | 211.6 | 205.5 | 206.0 | -6.0 | -2.83% | 96,050 |
| 2025-12-15 | 214.0 | 215.2 | 210.7 | 212.0 | -4.8 | -2.21% | 188,270 |
| 2025-12-12 | 220.0 | 220.0 | 214.5 | 216.8 | -1.2 | -0.55% | 97,140 |
| 2025-12-11 | 220.0 | 220.0 | 214.0 | 218.0 | -1.5 | -0.68% | 36,020 |
| 2025-12-10 | 221.5 | 222.3 | 215.8 | 219.5 | -1.5 | -0.68% | 72,160 |
| 2025-12-09 | 219.0 | 221.0 | 218.5 | 221.0 | +4.0 | +1.84% | 128,830 |
| 2025-12-08 | 216.0 | 217.8 | 214.3 | 217.0 | +1.2 | +0.56% | 35,400 |
| 2025-12-05 | 213.2 | 215.8 | 211.3 | 215.8 | +0.2 | +0.09% | 338,000 |
| 2025-12-04 | 211.8 | 215.7 | 211.2 | 215.6 | +4.2 | +1.99% | 31,580 |
| 2025-12-03 | 204.0 | 212.4 | 204.0 | 211.4 | +6.4 | +3.12% | 333,110 |
| 2025-12-02 | 205.0 | 207.0 | 203.9 | 205.0 | +1.2 | +0.59% | 31,890 |
| 2025-12-01 | 206.4 | 210.3 | 203.5 | 203.8 | -4.8 | -2.30% | 155,740 |
| 2025-11-28 | 207.0 | 209.0 | 206.0 | 208.6 | +2.0 | +0.97% | 90,270 |
| 2025-11-27 | 205.0 | 208.2 | 205.0 | 206.6 | +4.1 | +2.02% | 95,210 |
| 2025-11-26 | 200.0 | 203.8 | 200.0 | 202.5 | +2.8 | +1.40% | 194,190 |
| 2025-11-25 | 203.8 | 203.8 | 198.6 | 199.7 | -2.3 | -1.14% | 797,680 |
| 2025-11-21 | 202.9 | 202.9 | 190.0 | 202.0 | -8.1 | -3.86% | 2,307,740 |
| 2025-11-20 | 212.0 | 214.8 | 207.0 | 210.1 | +9.7 | +4.84% | 580,030 |
| 2025-11-19 | 200.1 | 202.0 | 196.0 | 200.4 | -3.6 | -1.76% | 436,910 |
| 2025-11-18 | 208.0 | 208.5 | 201.7 | 204.0 | -6.1 | -2.90% | 174,250 |
| 2025-11-17 | 206.6 | 210.7 | 206.6 | 210.1 | +3.5 | +1.69% | 207,760 |
| 2025-11-14 | 205.0 | 211.0 | 205.0 | 206.6 | -5.2 | -2.46% | 277,020 |
| 2025-11-12 | 212.0 | 212.0 | 206.0 | 211.8 | -5.5 | -2.53% | 147,310 |
| 2025-11-11 | 218.2 | 218.2 | 209.5 | 217.3 | -0.7 | -0.32% | 345,550 |
| 2025-11-10 | 213.7 | 218.0 | 211.8 | 218.0 | +7.7 | +3.66% | 371,990 |
| 2025-11-07 | 208.2 | 212.1 | 207.4 | 210.3 | -5.9 | -2.73% | 437,240 |
| 2025-11-06 | 220.0 | 220.2 | 214.6 | 216.2 | +1.2 | +0.56% | 217,250 |
| 2025-11-05 | 215.0 | 216.0 | 205.0 | 215.0 | -7.9 | -3.54% | 2,059,120 |
| 2025-11-04 | 227.5 | 228.3 | 222.4 | 222.9 | -1.0 | -0.45% | 707,650 |
| 2025-10-31 | 220.6 | 225.1 | 219.4 | 223.9 | +7.5 | +3.47% | 244,360 |
| 2025-10-30 | 219.4 | 225.0 | 216.1 | 216.4 | -3.5 | -1.59% | 646,360 |
| 2025-10-29 | 208.2 | 220.8 | 208.2 | 219.9 | +14.9 | +7.27% | 4,841,090 |
| 2025-10-28 | 205.3 | 205.8 | 203.7 | 205.0 | -0.5 | -0.24% | 311,700 |
| 2025-10-27 | 204.0 | 205.5 | 202.8 | 205.5 | +6.0 | +3.01% | 259,560 |
| 2025-10-24 | 199.3 | 200.3 | 198.1 | 199.5 | +4.2 | +2.15% | 47,680 |
| 2025-10-23 | 195.7 | 196.3 | 194.0 | 195.3 | -4.7 | -2.35% | 519,950 |
| 2025-10-22 | 200.8 | 201.5 | 197.9 | 200.0 | -1.7 | -0.84% | 208,900 |
| 2025-10-21 | 204.4 | 205.6 | 200.8 | 201.7 | -1.1 | -0.54% | 298,480 |
| 2025-10-20 | 199.5 | 202.8 | 198.6 | 202.8 | +6.1 | +3.10% | 269,550 |
| 2025-10-17 | 198.7 | 200.0 | 195.7 | 196.7 | -2.8 | -1.40% | 269,650 |
| 2025-10-16 | 199.6 | 201.6 | 198.0 | 199.5 | +3.3 | +1.68% | 287,010 |
| 2025-10-15 | 192.1 | 197.0 | 191.0 | 196.2 | +3.7 | +1.92% | 163,850 |
| 2025-10-14 | 195.0 | 199.0 | 191.0 | 192.5 | -6.1 | -3.07% | 283,070 |
| 2025-10-10 | 201.6 | 201.6 | 196.7 | 198.6 | -3.4 | -1.68% | 177,640 |
| 2025-10-09 | 202.8 | 202.8 | 199.4 | 202.0 | +0.7 | +0.35% | 155,000 |
| 2025-10-08 | 200.3 | 203.0 | 198.9 | 201.3 | -1.0 | -0.49% | 291,100 |
| 2025-10-07 | 206.6 | 209.5 | 202.0 | 202.3 | -1.7 | -0.83% | 711,880 |
| 2025-10-06 | 199.4 | 204.2 | 196.3 | 204.0 | +13.0 | +6.81% | 1,521,690 |
| 2025-10-03 | 189.3 | 191.9 | 186.8 | 191.0 | +4.4 | +2.36% | 1,016,930 |
| 2025-10-02 | 180.4 | 186.9 | 180.4 | 186.6 | +7.7 | +4.30% | 1,225,080 |
| 2025-10-01 | 181.0 | 181.5 | 178.2 | 178.9 | -2.5 | -1.38% | 378,660 |
| 2025-09-30 | 185.1 | 185.1 | 181.4 | 181.4 | -0.2 | -0.11% | 38,480 |
| 2025-09-29 | 180.0 | 184.0 | 180.0 | 181.6 | +1.5 | +0.83% | 268,060 |
| 2025-09-26 | 185.6 | 186.0 | 180.1 | 180.1 | -8.6 | -4.56% | 766,580 |
| 2025-09-25 | 186.0 | 188.7 | 185.3 | 188.7 | +1.7 | +0.91% | 365,550 |
| 2025-09-24 | 186.1 | 187.4 | 183.4 | 187.0 | 0.0 | 0.00% | 1,696,600 |
| 2025-09-22 | 184.5 | 187.9 | 181.5 | 187.0 | +5.5 | +3.03% | 327,370 |
| 2025-09-19 | 183.0 | 185.5 | 175.7 | 181.5 | +3.1 | +1.74% | 1,354,150 |
| 2025-09-18 | 173.0 | 179.1 | 172.5 | 178.4 | +4.3 | +2.47% | 522,530 |
| 2025-09-17 | 171.0 | 174.5 | 171.0 | 174.1 | +2.0 | +1.16% | 119,980 |
| 2025-09-16 | 169.0 | 172.2 | 169.0 | 172.1 | +4.4 | +2.62% | 628,760 |
| 2025-09-12 | 166.0 | 168.9 | 166.0 | 167.7 | +2.0 | +1.21% | 265,830 |
| 2025-09-11 | 162.1 | 165.7 | 162.1 | 165.7 | — | — | 344,330 |
直近120営業日分を表示