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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 437.8 | 437.8 | 424.1 | 426 | -19.8 | -4.4% | 8,370 |
| 2024/10/31 | 445.6 | 449 | 444.1 | 445.8 | -1.2 | -0.3% | 19,190 |
| 2024/10/30 | 435 | 449 | 434.9 | 447 | +15.9 | +3.7% | 29,760 |
| 2024/10/29 | 433.9 | 433.9 | 423.5 | 431.1 | +3.8 | +0.9% | 150,540 |
| 2024/10/28 | 417.5 | 429 | 414 | 427.3 | +7.3 | +1.7% | 23,870 |
| 2024/10/25 | 412.1 | 420 | 411.5 | 420 | +2.2 | +0.5% | 77,560 |
| 2024/10/24 | 411.2 | 418.6 | 411 | 417.8 | +3.4 | +0.8% | 4,360 |
| 2024/10/23 | 420 | 420 | 413.5 | 414.4 | -5.3 | -1.3% | 5,610 |
| 2024/10/22 | 426 | 426.9 | 415 | 419.7 | -8 | -1.9% | 41,900 |
| 2024/10/21 | 428 | 429.7 | 422.3 | 427.7 | +4.3 | +1% | 12,220 |
| 2024/10/18 | 425 | 425 | 417.2 | 423.4 | -4.8 | -1.1% | 41,790 |
| 2024/10/17 | 428.2 | 428.2 | 417 | 428.2 | +3.4 | +0.8% | 34,380 |
| 2024/10/16 | 422.2 | 428.1 | 420.2 | 424.8 | -21.4 | -4.8% | 28,030 |
| 2024/10/15 | 440 | 450 | 440 | 446.2 | +12.8 | +3% | 41,010 |
| 2024/10/11 | 440.8 | 440.8 | 431.7 | 433.4 | -1.6 | -0.4% | 4,410 |
| 2024/10/10 | 441.2 | 441.2 | 431.2 | 435 | -1.8 | -0.4% | 11,820 |
| 2024/10/09 | 434.6 | 436.8 | 428.7 | 436.8 | +8.7 | +2% | 17,980 |
| 2024/10/08 | 428.7 | 431.6 | 425.6 | 428.1 | -0.6 | -0.1% | 15,810 |
| 2024/10/07 | 440 | 440 | 428.7 | 428.7 | +1.4 | +0.3% | 6,910 |
| 2024/10/04 | 433.7 | 433.7 | 425.2 | 427.3 | -2.2 | -0.5% | 10,810 |
| 2024/10/03 | 427.6 | 431 | 426.5 | 429.5 | +16.1 | +3.9% | 11,270 |
| 2024/10/02 | 424.1 | 424.1 | 411 | 413.4 | -14.7 | -3.4% | 14,110 |
| 2024/10/01 | 421.5 | 429.6 | 421.5 | 428.1 | +7.6 | +1.8% | 15,020 |
| 2024/09/30 | 420.5 | 427 | 415.8 | 420.5 | -24 | -5.4% | 72,420 |
| 2024/09/27 | 428.2 | 445.5 | 428.2 | 444.5 | +20.3 | +4.8% | 58,250 |
| 2024/09/26 | 415.1 | 424.7 | 415.1 | 424.2 | +18.2 | +4.5% | 29,540 |
| 2024/09/25 | 411 | 411 | 405 | 406 | +3 | +0.7% | 4,810 |
| 2024/09/24 | 415 | 415 | 401.2 | 403 | -8 | -1.9% | 12,510 |
| 2024/09/20 | 406.2 | 417 | 405 | 411 | +16 | +4.1% | 40,030 |
| 2024/09/19 | 389.2 | 396.1 | 389.2 | 395 | +9.1 | +2.4% | 6,000 |
| 2024/09/18 | 389.1 | 389.1 | 383.6 | 385.9 | +0.9 | +0.2% | 4,980 |
| 2024/09/17 | 389.8 | 390.5 | 378.3 | 385 | -11.8 | -3% | 12,980 |
| 2024/09/13 | 400.4 | 401 | 394.8 | 396.8 | +0.1 | ±0% | 12,490 |
| 2024/09/12 | 398.5 | 398.9 | 389.1 | 396.7 | +31.7 | +8.7% | 25,000 |
| 2024/09/11 | 389.2 | 389.2 | 365 | 365 | -24.2 | -6.2% | 36,000 |
| 2024/09/10 | 389.1 | 389.2 | 376.5 | 389.2 | +6.7 | +1.8% | 16,880 |
| 2024/09/09 | 380.6 | 383.3 | 360.2 | 382.5 | -8.7 | -2.2% | 78,470 |
1～
50
件表示中 / 85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
