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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 418 | 425 | 416.6 | 425 | +15 | +3.7% | 15,740 |
| 2025/06/16 | 403.6 | 412.7 | 403.6 | 410 | +7.5 | +1.9% | 10,360 |
| 2025/06/13 | 410.9 | 416 | 400.8 | 402.5 | -8.3 | -2% | 11,050 |
| 2025/06/12 | 415.9 | 415.9 | 410.8 | 410.8 | -2.7 | -0.7% | 8,210 |
| 2025/06/11 | 412.3 | 416 | 412.3 | 413.5 | -0.2 | ±0% | 20,450 |
| 2025/06/10 | 407.5 | 414 | 406 | 413.7 | +8.6 | +2.1% | 31,570 |
| 2025/06/09 | 401.5 | 405.5 | 401.5 | 405.1 | +4.8 | +1.2% | 6,050 |
| 2025/06/06 | 393.3 | 400.3 | 393.3 | 400.3 | +7.6 | +1.9% | 5,030 |
| 2025/06/05 | 389.1 | 397 | 389.1 | 392.7 | +3.5 | +0.9% | 4,370 |
| 2025/06/04 | 390.6 | 392.7 | 389.2 | 389.2 | +5.9 | +1.5% | 42,410 |
| 2025/06/03 | 385.4 | 388.9 | 383.3 | 383.3 | +0.2 | +0.1% | 6,900 |
| 2025/06/02 | 385 | 385 | 381.6 | 383.1 | -11.8 | -3% | 17,300 |
| 2025/05/30 | 397.8 | 397.8 | 390.8 | 394.9 | -7.4 | -1.8% | 43,620 |
| 2025/05/29 | 398.1 | 404 | 396.7 | 402.3 | +12.2 | +3.1% | 63,400 |
| 2025/05/28 | 397.1 | 397.1 | 390.1 | 390.1 | +5.2 | +1.4% | 6,170 |
| 2025/05/27 | 389.3 | 389.3 | 384.9 | 384.9 | -5 | -1.3% | 1,640 |
| 2025/05/26 | 379.6 | 390.1 | 379.6 | 389.9 | +12.3 | +3.3% | 6,200 |
| 2025/05/23 | 385.5 | 385.7 | 377.6 | 377.6 | +0.1 | ±0% | 4,340 |
| 2025/05/22 | 375.5 | 380.2 | 375.5 | 377.5 | -7.5 | -1.9% | 4,260 |
| 2025/05/21 | 391.2 | 391.2 | 383 | 385 | -10 | -2.5% | 5,260 |
| 2025/05/20 | 386.6 | 395 | 386.6 | 395 | +12 | +3.1% | 5,820 |
| 2025/05/19 | 386.1 | 388.9 | 383 | 383 | -5.2 | -1.3% | 248,730 |
| 2025/05/16 | 400.2 | 400.2 | 388.2 | 388.2 | -9.8 | -2.5% | 12,060 |
| 2025/05/15 | 402 | 402 | 397.1 | 398 | -7.4 | -1.8% | 14,670 |
| 2025/05/14 | 401.2 | 405.4 | 398.6 | 405.4 | +13.2 | +3.4% | 17,860 |
| 2025/05/13 | 401 | 401 | 390.9 | 392.2 | +6.7 | +1.7% | 33,510 |
| 2025/05/12 | 375.2 | 387.2 | 375.2 | 385.5 | +15 | +4% | 25,060 |
| 2025/05/09 | 375.7 | 376 | 369.7 | 370.5 | +1.4 | +0.4% | 18,970 |
| 2025/05/08 | 364.9 | 369.1 | 364.4 | 369.1 | +9.1 | +2.5% | 606,340 |
| 2025/05/07 | 360 | 364.5 | 358 | 360 | -1 | -0.3% | 4,870 |
| 2025/05/02 | 359.9 | 362.7 | 356.6 | 361 | +3.3 | +0.9% | 9,260 |
| 2025/05/01 | 354.5 | 360.1 | 352.1 | 357.7 | +11.2 | +3.2% | 9,110 |
| 2025/04/30 | 349 | 351.2 | 346.5 | 346.5 | -2.5 | -0.7% | 3,030 |
| 2025/04/28 | 360.2 | 360.2 | 348.8 | 349 | -4.8 | -1.4% | 7,310 |
| 2025/04/25 | 351.3 | 353.8 | 348.7 | 353.8 | +14.4 | +4.2% | 10,780 |
| 2025/04/24 | 341.5 | 342.3 | 338.3 | 339.4 | +7.6 | +2.3% | 3,610 |
| 2025/04/23 | 338.7 | 338.7 | 330 | 331.8 | +6.8 | +2.1% | 14,070 |
| 2025/04/22 | 325.4 | 327 | 324.2 | 325 | -0.4 | -0.1% | 1,920 |
| 2025/04/21 | 328 | 329.5 | 325.2 | 325.4 | -3.5 | -1.1% | 3,650 |
| 2025/04/18 | 330.5 | 333.1 | 326.8 | 328.9 | -3.5 | -1.1% | 4,240 |
| 2025/04/17 | 326.3 | 332.4 | 323.4 | 332.4 | +7.6 | +2.3% | 1,360 |
| 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 |
1～
50
件表示中 / 222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
