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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 330.1 | 337.1 | 320.9 | 324.8 | -13.3 | -3.9% | 9,210 |
| 2025/04/15 | 336.7 | 340.4 | 336.7 | 338.1 | +0.7 | +0.2% | 18,480 |
| 2025/04/14 | 347 | 347 | 333.5 | 337.4 | +6.4 | +1.9% | 16,040 |
| 2025/04/11 | 324.9 | 331 | 314.1 | 331 | +5.5 | +1.7% | 772,030 |
| 2025/04/10 | 358 | 358 | 325.5 | 325.5 | +20.5 | +6.7% | 30,090 |
| 2025/04/09 | 319 | 327.1 | 294.3 | 305 | -25 | -7.6% | 617,060 |
| 2025/04/08 | 313.9 | 335 | 312.9 | 330 | +24.1 | +7.9% | 34,330 |
| 2025/04/07 | 302.6 | 316.1 | 280 | 305.9 | -20.7 | -6.3% | 28,400 |
| 2025/04/04 | 344.4 | 344.8 | 322.2 | 326.6 | -25.8 | -7.3% | 358,530 |
| 2025/04/03 | 342.5 | 359.9 | 342.5 | 352.4 | -20.6 | -5.5% | 36,960 |
| 2025/04/02 | 368.3 | 373 | 363.9 | 373 | +4 | +1.1% | 18,260 |
| 2025/04/01 | 373.8 | 376.1 | 360 | 369 | -12.2 | -3.2% | 45,910 |
| 2025/03/31 | 382 | 385 | 365 | 381.2 | -8.8 | -2.3% | 841,970 |
| 2025/03/28 | 394.3 | 394.3 | 387.6 | 390 | -9 | -2.3% | 35,100 |
| 2025/03/27 | 400 | 400 | 394.1 | 399 | -5.4 | -1.3% | 12,320 |
| 2025/03/26 | 410 | 410 | 404.4 | 404.4 | +2.4 | +0.6% | 1,590 |
| 2025/03/25 | 409.3 | 409.3 | 401 | 402 | -0.2 | ±0% | 1,290 |
| 2025/03/24 | 404 | 404.1 | 402 | 402.2 | -1.8 | -0.4% | 3,220 |
| 2025/03/21 | 405.4 | 408.2 | 404 | 404 | -3.1 | -0.8% | 3,640 |
| 2025/03/19 | 415.5 | 415.5 | 407.1 | 407.1 | -3.4 | -0.8% | 1,960 |
| 2025/03/18 | 413.8 | 416 | 410.5 | 410.5 | +2.3 | +0.6% | 42,450 |
| 2025/03/17 | 408.2 | 409.8 | 406 | 408.2 | +4.7 | +1.2% | 37,800 |
| 2025/03/14 | 396.9 | 403.9 | 395 | 403.5 | +7.4 | +1.9% | 84,130 |
| 2025/03/13 | 394.2 | 404.9 | 394.2 | 396.1 | +4.1 | +1% | 87,030 |
| 2025/03/12 | 393.9 | 398 | 390.7 | 392 | -1.5 | -0.4% | 9,140 |
| 2025/03/11 | 389 | 393.5 | 380.1 | 393.5 | -3.3 | -0.8% | 26,320 |
| 2025/03/10 | 396.4 | 399.9 | 391.7 | 396.8 | +5.2 | +1.3% | 43,950 |
| 2025/03/07 | 394.9 | 396.4 | 389 | 391.6 | -8.7 | -2.2% | 17,000 |
| 2025/03/06 | 409.4 | 409.4 | 398 | 400.3 | +0.3 | +0.1% | 4,990 |
| 2025/03/05 | 404 | 404.8 | 399.2 | 400 | -4 | -1% | 10,760 |
| 2025/03/04 | 409.4 | 409.4 | 392.8 | 404 | -6.6 | -1.6% | 32,100 |
| 2025/03/03 | 427.5 | 427.5 | 409.2 | 410.6 | -14.1 | -3.3% | 36,480 |
| 2025/02/28 | 420 | 424.7 | 403.6 | 424.7 | -6 | -1.4% | 39,200 |
| 2025/02/27 | 436.7 | 436.7 | 430.3 | 430.7 | ±0 | ±0% | 3,120 |
| 2025/02/26 | 432 | 432 | 426.2 | 430.7 | -9.1 | -2.1% | 9,660 |
| 2025/02/25 | 451 | 451 | 439.8 | 439.8 | -15.7 | -3.4% | 23,250 |
| 2025/02/21 | 445.1 | 455.5 | 445.1 | 455.5 | +5.5 | +1.2% | 3,370 |
| 2025/02/20 | 454.9 | 458.6 | 450 | 450 | -0.4 | -0.1% | 15,670 |
| 2025/02/19 | 451.3 | 454.7 | 448.8 | 450.4 | +0.3 | +0.1% | 5,440 |
| 2025/02/18 | 447.3 | 451 | 447.3 | 450.1 | +6.6 | +1.5% | 3,200 |
| 2025/02/17 | 441.5 | 446.7 | 441.5 | 443.5 | +3.6 | +0.8% | 13,000 |
| 2025/02/14 | 444.4 | 448.6 | 439.9 | 439.9 | -3.7 | -0.8% | 4,310 |
| 2025/02/13 | 436.7 | 445 | 436.7 | 443.6 | +6.9 | +1.6% | 17,960 |
| 2025/02/12 | 436.7 | 436.7 | 433.6 | 436.7 | -0.3 | -0.1% | 6,760 |
| 2025/02/10 | 436.3 | 438.1 | 433.4 | 437 | +0.7 | +0.2% | 8,140 |
| 2025/02/07 | 435.1 | 437.4 | 434.8 | 436.3 | +0.5 | +0.1% | 3,710 |
| 2025/02/06 | 423 | 436 | 423 | 435.8 | +12.5 | +3% | 142,990 |
| 2025/02/05 | 426.8 | 427.5 | 422 | 423.3 | +0.4 | +0.1% | 5,540 |
| 2025/02/04 | 421.8 | 429.4 | 421.8 | 422.9 | +6.9 | +1.7% | 131,910 |
| 2025/02/03 | 425.4 | 426.5 | 414.9 | 416 | -17.4 | -4% | 103,000 |
1～
50
件表示中 / 181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
