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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 485 | 495 | 485 | 489.7 | +3.6 | +0.7% | 20,840 |
| 2025/09/16 | 479.9 | 489.2 | 479.9 | 486.1 | +10.6 | +2.2% | 27,180 |
| 2025/09/12 | 473.6 | 479 | 471.9 | 475.5 | +6.3 | +1.3% | 22,260 |
| 2025/09/11 | 460 | 469.9 | 460 | 469.2 | +11.7 | +2.6% | 22,450 |
| 2025/09/10 | 455.9 | 458.3 | 455 | 457.5 | +5.7 | +1.3% | 10,170 |
| 2025/09/09 | 451 | 456 | 451 | 451.8 | +8 | +1.8% | 47,470 |
| 2025/09/08 | 435.6 | 445.6 | 435.6 | 443.8 | +8.1 | +1.9% | 9,420 |
| 2025/09/05 | 433.8 | 439 | 432.8 | 435.7 | +4.1 | +0.9% | 24,450 |
| 2025/09/04 | 427.5 | 431.6 | 426.9 | 431.6 | +5.5 | +1.3% | 33,880 |
| 2025/09/03 | 423.9 | 432.3 | 423.9 | 426.1 | -5.8 | -1.3% | 2,620 |
| 2025/09/02 | 435 | 435 | 426.8 | 431.9 | +1.8 | +0.4% | 7,730 |
| 2025/09/01 | 442.7 | 442.7 | 425.8 | 430.1 | -17.6 | -3.9% | 41,830 |
| 2025/08/29 | 448 | 448 | 444.4 | 447.7 | -0.7 | -0.2% | 5,900 |
| 2025/08/28 | 442.6 | 448.4 | 436.8 | 448.4 | +6.8 | +1.5% | 14,240 |
| 2025/08/27 | 435.9 | 443.7 | 435.4 | 441.6 | +5.7 | +1.3% | 3,720 |
| 2025/08/26 | 434 | 438 | 434 | 435.9 | -1.3 | -0.3% | 9,800 |
| 2025/08/25 | 432.2 | 443.5 | 432.2 | 437.2 | +2.4 | +0.6% | 20,030 |
| 2025/08/22 | 438 | 438 | 433.6 | 434.8 | +4.8 | +1.1% | 870 |
| 2025/08/21 | 436 | 438.9 | 430 | 430 | -8.1 | -1.8% | 4,350 |
| 2025/08/20 | 442.9 | 445.8 | 436 | 438.1 | -13.4 | -3% | 6,240 |
| 2025/08/19 | 449.8 | 454.3 | 449.8 | 451.5 | +3.5 | +0.8% | 7,300 |
| 2025/08/18 | 450.2 | 453 | 448 | 448 | ±0 | ±0% | 4,690 |
| 2025/08/15 | 449.4 | 452.6 | 448 | 448 | +0.4 | +0.1% | 2,190 |
| 2025/08/14 | 452.2 | 454.4 | 446.5 | 447.6 | -4.6 | -1% | 5,490 |
| 2025/08/13 | 456.5 | 459.4 | 451.5 | 452.2 | +5.6 | +1.3% | 46,260 |
| 2025/08/12 | 439.7 | 449 | 439.5 | 446.6 | +14.9 | +3.5% | 21,810 |
| 2025/08/08 | 429.5 | 435.9 | 428.8 | 431.7 | +4.8 | +1.1% | 52,530 |
| 2025/08/07 | 424 | 426.9 | 419.1 | 426.9 | +2.9 | +0.7% | 47,300 |
| 2025/08/06 | 428 | 428.3 | 424 | 424 | -10.7 | -2.5% | 11,600 |
| 2025/08/05 | 436 | 441 | 431.6 | 434.7 | +2.7 | +0.6% | 6,980 |
| 2025/08/04 | 420.3 | 432.3 | 420.3 | 432 | -4.3 | -1% | 16,950 |
| 2025/08/01 | 441 | 441 | 430.5 | 436.3 | -19.9 | -4.4% | 23,310 |
| 2025/07/31 | 450 | 460 | 450 | 456.2 | +8.2 | +1.8% | 16,590 |
| 2025/07/30 | 450.5 | 450.5 | 447.1 | 448 | +0.7 | +0.2% | 26,880 |
| 2025/07/29 | 448.8 | 451.8 | 447.3 | 447.3 | -8.2 | -1.8% | 17,870 |
| 2025/07/28 | 461.1 | 461.1 | 453.4 | 455.5 | -10.8 | -2.3% | 17,070 |
| 2025/07/25 | 467.5 | 472.4 | 465.6 | 466.3 | -5.5 | -1.2% | 12,780 |
| 2025/07/24 | 474 | 475.3 | 469.9 | 471.8 | +0.8 | +0.2% | 85,270 |
| 2025/07/23 | 470 | 472.4 | 462 | 471 | +8 | +1.7% | 41,150 |
| 2025/07/22 | 464.1 | 467.9 | 461.6 | 463 | -1.1 | -0.2% | 46,920 |
| 2025/07/18 | 472 | 472 | 462 | 464.1 | -9.8 | -2.1% | 23,500 |
| 2025/07/17 | 475 | 475 | 463 | 473.9 | +3.9 | +0.8% | 7,560 |
| 2025/07/16 | 472 | 479.5 | 469.5 | 470 | -2 | -0.4% | 49,260 |
| 2025/07/15 | 469 | 472 | 460 | 472 | +6.4 | +1.4% | 48,950 |
| 2025/07/14 | 464.7 | 466.1 | 462.9 | 465.6 | +1.6 | +0.3% | 8,090 |
| 2025/07/11 | 465 | 468.8 | 464 | 464 | +3.6 | +0.8% | 9,420 |
| 2025/07/10 | 463.2 | 463.2 | 458 | 460.4 | +1.4 | +0.3% | 13,470 |
| 2025/07/09 | 465.1 | 465.1 | 457.4 | 459 | +1.9 | +0.4% | 8,830 |
| 2025/07/08 | 449.9 | 461.1 | 449.9 | 457.1 | +2.8 | +0.6% | 46,470 |
| 2025/07/07 | 455.5 | 457.9 | 450.8 | 454.3 | -1 | -0.2% | 10,320 |
1～
50
件表示中 / 285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
