上場インデックスファンド日経半導体株（213A）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/04/17～2026/09/11

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/11	390	390	381	388	-4.2%	801,920	-	-4.2%
09/10	401	406	396	405	+0.25%	480,510	-	-0.25%
09/09	404	412	401	404	-0.25%	724,750	-	-0.74%
09/08	414	424	404	405	-3.11%	452,910	-	-0.49%
09/07	411	418	411	418	+6.09%	735,980	-	+2.96%
09/04	389	400	387	394	+1.03%	379,950	-	-2.96%
09/03	390	392	383	390	+0.52%	259,770	-	-3.47%
09/02	389	391	385	388	-2.02%	380,310	-	-3.48%
09/01	395	400	387	396	-0.25%	651,030	-	-1.25%
08/31	385	397	379	397	+0.25%	1,265,670	-	-1%
08/28	405	408	396	396	-2.7%	534,880	-	-1.74%
08/27	412	413	398	407	+1.5%	666,970	-	+0.49%
08/26	400	403	391	401	-0.25%	530,200	-	-1.47%
08/25	393	402	387	402	+0.75%	662,840	-	-1.47%
08/24	411	412	398	399	-2.21%	920,440	-	-2.44%
08/21	（IR情報）16:00 2026年7月期(2026年1月9日～2026年7月8日)決算短信
08/21	398	410	397	408	+0.49%	591,710	-	-0.73%
08/20	403	406	395	406	+2.01%	1,147,490	-	-2.17%
08/19	403	412	395	398	-6.79%	1,979,420	-	-4.78%
08/18	450	450	425	427	-5.11%	1,253,870	-	+1.43%
08/17	430	450	430	450	+5.88%	1,309,960	-	+6.13%
08/14	435	442	423	425	+0.47%	1,811,670	-	-0.23%
08/13	423	432	421	423	+3.17%	1,616,050	-	-1.17%
08/12	402	415	398	410	+1.74%	1,187,750	-	-4.87%
08/10	397	404	394	403	+2.54%	1,491,470	-	-7.36%
08/07	403	405	378	393	-2%	1,003,310	-	-10.68%
08/06	405	407	396	401	-5.65%	1,094,560	-	-9.68%
08/05	425	428	419	425	+3.91%	2,257,400	-	-5.56%
08/04	404	409	387	409	+4.07%	887,030	-	-10.11%
08/03	383	401	379	393	-2.48%	1,429,340	-	-14.57%
07/31	401	403	382	403	+16.81%	2,837,650	-	-13.52%
07/30	336	366	329	345	+2.68%	5,517,900	-	-27.22%
07/29	359	377	329	336	-7.69%	3,704,780	-	-30.29%
07/29	（空売り報告）Jane Street Asia Trading Limited 40,330株（0.16%）-2.19%義務消失
07/28	377	384	364	364	-12.5%	4,486,880	-	-25.71%
07/28	（空売り報告）Jane Street Asia Trading Limited 542,390株（2.35%）再IN
07/27	429	429	405	416	-1.65%	1,129,800	-	-16.8%
07/24	444	448	416	423	-6.42%	1,355,340	-	-16.57%
07/23	465	471	450	452	+0.22%	937,310	-	-11.72%
07/22	471	476	449	451	+1.58%	1,615,030	-	-12.6%
07/21	420	447	413	444	+7.51%	2,165,810	-	-14.62%
07/21	（空売り報告）Jane Street Asia Trading Limited 18,770株（0.08%）-1.83%義務消失
07/17	430	431	401	413	-10.61%	5,263,010	-	-21.18%
07/17	（空売り報告）Jane Street Asia Trading Limited 423,880株（1.91%）+1.03%
07/16	483	484	456	462	-7.78%	2,798,340	-	-12.33%
07/16	（空売り報告）Jane Street Asia Trading Limited 194,050株（0.88%）再IN
07/15	495	503	488	501	+3.73%	2,142,180	-	-4.93%
07/15	（空売り報告）SMBC日興証券 0株（0%）-1.1%義務消失
07/14	464	483	458	483	+1.68%	1,820,100	-	-8%
07/14	（空売り報告）SMBC日興証券 239,255株（1.1%）再IN
07/13	501	510	469	475	-5.19%	2,399,960	-	-9.35%
07/10	517	524	501	501	+0.4%	2,185,190	-	-4.21%
07/09	491	507	490	499	+5.72%	2,091,140	-	-4.41%
07/08	（IR情報）18:35 ETFの収益分配のお知らせ
07/08	473	495	470	472	-3.48%	4,238,690	-	-9.58%
07/08	（空売り報告）SMBC日興証券 0株（0%）-0.67%義務消失
07/07	506	513	480	489	-5.42%	2,680,590	-	-6.32%
07/07	（空売り報告）SMBC日興証券 149,255株（0.67%）新規
07/06	535	535	503	517	-1.71%	1,835,550	-	-0.77%
07/06	（IR情報）8:55 ETFの収益分配金見込額のお知らせ
07/03	470	526	469	526	+4.37%	4,697,820	-	+1.54%
07/02	512	525	500	504	-8.7%	3,757,470	-	-2.14%
07/01	569	569	544	552	+0.55%	1,674,880	-	+7.81%
06/30	551	563	534	549	+1.48%	2,152,460	-	+8.28%
06/29	546	548	510	541	-0.18%	2,823,870	-	+7.77%
06/26	572	580	534	542	-8.14%	3,364,750	-	+8.84%
06/25	600	600	565	590	+8.46%	4,338,700	-	+19.68%
06/24	548	562	520	544	-0.91%	3,844,860	-	+12.16%
06/24	（空売り報告）Jane Street Asia Trading Limited 29,400株（0.15%）-0.37%義務消失
06/23	619	619	547	549	-9.11%	5,914,400	-	+14.85%
06/23	（空売り報告）Jane Street Asia Trading Limited 98,470株（0.52%）再IN
06/22	584	610	582	604	+3.96%	3,192,830	-	+27.97%
06/19	579	588	568	581	+3.01%	2,900,920	-	+25.49%
06/18	559	566	553	564	+2.55%	2,015,800	-	+23.96%
06/17	534	552	530	550	+1.29%	1,386,670	-	+22.49%
06/17	（空売り報告）個人 0株（0%）-0.57%義務消失
06/16	545	554	534	543	+0.93%	1,925,940	-	+22.57%
06/16	（空売り報告）個人 100,000株（0.57%）新規
06/15	523	538	515	538	+8.69%	1,879,920	-	+23.11%
06/12	491	501	485	495	+7.38%	1,432,600	-	+14.85%
06/11	431	464	431	461	+1.99%	1,359,180	-	+7.96%
06/10	459	466	445	452	-3.21%	1,146,600	-	+6.35%
06/09	459	467	446	467	+5.42%	1,303,080	-	+10.93%
06/08	433	453	431	443	-7.13%	3,020,740	-	+6.49%
06/08	（空売り報告）Jane Street Asia Trading Limited 12,320株（0.08%）-0.71%義務消失
06/05	485	485	465	477	-2.25%	1,351,460	-	+15.5%
06/05	（空売り報告）Jane Street Asia Trading Limited 113,920株（0.79%）再IN
06/04	481	489	475	488	+1.46%	1,461,130	-	+19.61%
06/03	478	492	470	481	+3.89%	2,793,290	-	+19.35%
06/02	455	463	437	463	+2.21%	1,455,050	-	+16.33%
06/01	454	454	440	453	+3.42%	1,190,250	-	+15.27%
05/29	435	438	425	438	+3.06%	1,104,930	-	+12.6%
05/28	426	429	410	425	-2.07%	1,328,180	-	+10.39%
05/27	449	450	427	434	+1.4%	1,266,360	-	+13.91%
05/26	446	446	425	428	-2.95%	1,317,410	-	+13.23%
05/25	416	441	415	441	+8.09%	888,640	-	+17.91%
05/22	407	411	404	408	+2.26%	1,481,250	-	+10.27%
05/21	395	409	386	399	+5%	1,725,490	-	+8.72%
05/20	378	380	366	380	0%	806,660	-	+4.4%
05/19	398	398	371	380	-3.8%	1,915,290	-	+5.26%
05/19	（空売り報告）Jane Street Asia Trading Limited 0株（0%）-0.96%義務消失
05/18	402	402	388	395	+5.05%	941,900	-	+10.03%
05/18	（空売り報告）Jane Street Asia Trading Limited 119,850株（0.96%）再IN
05/15	403	403	369	376	-6%	880,550	-	+6.21%
05/14	409	417	393	400	-0.25%	744,350	-	+14.29%
05/13	385	401	384	401	+1.01%	423,480	-	+16.23%
05/12	400	402	388	397	0%	797,340	-	+16.76%
05/11	409	410	396	397	+0.51%	848,080	-	+18.15%
05/08	388	395	384	395	-2.23%	2,453,550	-	+19.7%
05/08	（空売り報告）Jane Street Asia Trading Limited 23,670株（0.23%）-0.56%義務消失
05/07	394	405	383	404	+14.12%	1,160,120	-	+24.31%
05/07	（空売り報告）Jane Street Asia Trading Limited 79,120株（0.79%）再IN
05/01	357	358	354	354	0%	437,300	-	+10.63%
04/30	357	360	352	354	-1.39%	360,900	-	+11.67%
04/28	361	361	355	359	-0.55%	413,900	-	+14.33%
04/27	355	363	350	361	+3.14%	611,580	-	+16.08%
04/24	351	352	348	350	0%	420,460	-	+13.64%
04/23	357	359	343	350	0%	788,900	-	+14.75%
04/22	344	350	343	350	+1.74%	248,220	-	+15.51%
04/21	337	345	337	344	+1.47%	182,890	-	+14.67%
04/20	337	340	334	339	+0.89%	292,710	-	+13.76%
04/17	345	345	335	336	-3.45%	283,550	-	+13.51%

上場インデックスファンド日経半導体株（213A）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート