ＭＡＸＩＳ日経半導体株上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 435.9 | 438.7 | 434.9 | 438.7 | +3.7 | +0.9% | 8,200 |
| 2025/01/17 | 429 | 435 | 425 | 435 | +1.9 | +0.4% | 12,850 |
| 2025/01/16 | 439.9 | 439.9 | 425 | 433.1 | +1.2 | +0.3% | 13,130 |
| 2025/01/15 | 448.1 | 448.1 | 423.2 | 431.9 | +1.9 | +0.4% | 10,530 |
| 2025/01/14 | 448.2 | 448.2 | 430 | 430 | -20 | -4.4% | 19,610 |
| 2025/01/10 | 452.8 | 454.9 | 447.1 | 450 | -2.7 | -0.6% | 6,850 |
| 2025/01/09 | 453.9 | 455.7 | 446.5 | 452.7 | -3.9 | -0.9% | 14,370 |
| 2025/01/08 | 445.5 | 456.6 | 443.5 | 456.6 | +6.4 | +1.4% | 32,330 |
| 2025/01/07 | 438.8 | 454 | 438.3 | 450.2 | +23.6 | +5.5% | 46,190 |
| 2025/01/06 | 428.5 | 428.5 | 424.1 | 426.6 | +1.4 | +0.3% | 89,570 |
| 2024/12/30 | 430.1 | 430.1 | 424.3 | 425.2 | -5.8 | -1.3% | 12,040 |
| 2024/12/27 | 428.8 | 432 | 424.8 | 431 | +8.1 | +1.9% | 17,860 |
| 2024/12/26 | 415 | 422.9 | 415 | 422.9 | +4.9 | +1.2% | 41,770 |
| 2024/12/25 | 420 | 420 | 415 | 418 | -0.2 | ±0% | 27,100 |
| 2024/12/24 | 420.1 | 424.3 | 417.5 | 418.2 | -1.8 | -0.4% | 5,350 |
| 2024/12/23 | 414.9 | 420 | 414.9 | 420 | +7 | +1.7% | 11,970 |
| 2024/12/20 | 415.2 | 416.9 | 412.1 | 413 | -2.7 | -0.6% | 6,070 |
| 2024/12/19 | 407.7 | 420 | 407 | 415.7 | -5.4 | -1.3% | 8,210 |
| 2024/12/18 | 417.9 | 421.1 | 414.8 | 421.1 | +2.8 | +0.7% | 9,970 |
| 2024/12/17 | 422.8 | 428.2 | 418.3 | 418.3 | -3.9 | -0.9% | 7,830 |
| 2024/12/16 | 420.9 | 426.9 | 420.9 | 422.2 | +1.3 | +0.3% | 18,830 |
| 2024/12/13 | 426.9 | 426.9 | 419 | 420.9 | -6 | -1.4% | 1,620 |
| 2024/12/12 | 423.5 | 429 | 423.5 | 426.9 | +6.9 | +1.6% | 19,450 |
| 2024/12/11 | 420 | 420 | 416.4 | 420 | -2.6 | -0.6% | 3,240 |
| 2024/12/10 | 417.9 | 422.9 | 416.7 | 422.6 | +8.7 | +2.1% | 90,450 |
| 2024/12/09 | 429.5 | 429.5 | 412.8 | 413.9 | -3.9 | -0.9% | 16,170 |
| 2024/12/06 | 431 | 431 | 416 | 417.8 | -10.8 | -2.5% | 15,050 |
| 2024/12/05 | 433.5 | 433.5 | 426.3 | 428.6 | +2 | +0.5% | 5,110 |
| 2024/12/04 | 433.1 | 434.4 | 425 | 426.6 | -3 | -0.7% | 8,500 |
| 2024/12/03 | 426 | 433 | 426 | 429.6 | +13.6 | +3.3% | 20,600 |
| 2024/12/02 | 416.8 | 417.9 | 412 | 416 | -1 | -0.2% | 9,020 |
| 2024/11/29 | 413.4 | 417 | 408 | 417 | ±0 | ±0% | 2,830 |
| 2024/11/28 | 410 | 423.3 | 404.4 | 417 | +5.3 | +1.3% | 11,860 |
| 2024/11/27 | 415 | 415.7 | 411.5 | 411.7 | -4.4 | -1.1% | 7,880 |
| 2024/11/26 | 436.4 | 436.4 | 413.5 | 416.1 | -12.4 | -2.9% | 255,240 |
| 2024/11/25 | 429 | 433.1 | 427.3 | 428.5 | +3 | +0.7% | 197,900 |
| 2024/11/22 | 424.8 | 429 | 422.7 | 425.5 | -4.5 | -1% | 3,390 |
| 2024/11/21 | 425.7 | 430 | 416.3 | 430 | +2.5 | +0.6% | 94,010 |
| 2024/11/20 | 430 | 430 | 423.6 | 427.5 | +0.3 | +0.1% | 1,990 |
| 2024/11/19 | 424.5 | 427.6 | 423.8 | 427.2 | -0.3 | -0.1% | 4,500 |
| 2024/11/18 | 424.5 | 427.5 | 416.1 | 427.5 | +0.9 | +0.2% | 5,270 |
| 2024/11/15 | 424 | 431 | 424 | 426.6 | +2.6 | +0.6% | 41,650 |
| 2024/11/14 | 439.9 | 439.9 | 421.4 | 424 | -12.5 | -2.9% | 31,730 |
| 2024/11/13 | 437.2 | 445 | 425 | 436.5 | -2.3 | -0.5% | 26,390 |
| 2024/11/12 | 453 | 453.8 | 437.7 | 438.8 | -6.2 | -1.4% | 8,950 |
| 2024/11/11 | 449 | 449 | 441.2 | 445 | +0.9 | +0.2% | 20,630 |
| 2024/11/08 | 452.4 | 452.4 | 441 | 444.1 | -1.9 | -0.4% | 13,680 |
| 2024/11/07 | 453 | 457.6 | 440.5 | 446 | -4 | -0.9% | 67,460 |
| 2024/11/06 | 444 | 451.1 | 439 | 450 | +14 | +3.2% | 16,200 |
| 2024/11/05 | 434 | 436 | 425 | 436 | +10 | +2.3% | 15,580 |
1～
50
件表示中 / 122件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
