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 |
|---|---|---|---|---|---|---|---|
| 2026/09/28 | 1,170 | 1,176 | 1,140.5 | 1,140.5 | -19.5 | -1.7% | 46,630 |
| 2026/09/25 | 1,131 | 1,161.5 | 1,131 | 1,160 | +43 | +3.8% | 54,820 |
| 2026/09/24 | 1,153.5 | 1,155 | 1,117 | 1,117 | +2 | +0.2% | 91,550 |
| 2026/09/18 | 1,074 | 1,117 | 1,072.5 | 1,115 | +58 | +5.5% | 187,050 |
| 2026/09/17 | 1,087.5 | 1,092 | 1,055 | 1,057 | -8 | -0.8% | 53,130 |
| 2026/09/16 | 1,070 | 1,075 | 1,052 | 1,065 | -5 | -0.5% | 49,540 |
| 2026/09/15 | 1,040 | 1,082 | 1,040 | 1,070 | +3 | +0.3% | 55,940 |
| 2026/09/14 | 1,048.5 | 1,072 | 1,031.5 | 1,067 | -26 | -2.4% | 154,150 |
| 2026/09/11 | 1,080 | 1,103.5 | 1,075 | 1,093 | -50.5 | -4.4% | 119,460 |
| 2026/09/10 | 1,138 | 1,144.5 | 1,116 | 1,143.5 | ±0 | ±0% | 25,890 |
| 2026/09/09 | 1,145 | 1,164 | 1,130 | 1,143.5 | -1.5 | -0.1% | 79,480 |
| 2026/09/08 | 1,161 | 1,197.5 | 1,140.5 | 1,145 | -35.5 | -3% | 113,930 |
| 2026/09/07 | 1,157 | 1,180.5 | 1,157 | 1,180.5 | +77 | +7% | 182,100 |
| 2026/09/04 | 1,104 | 1,128 | 1,096 | 1,103.5 | +7 | +0.6% | 98,680 |
| 2026/09/03 | 1,102 | 1,109 | 1,081 | 1,096.5 | +3 | +0.3% | 69,010 |
| 2026/09/02 | 1,086 | 1,102 | 1,086 | 1,093.5 | -30 | -2.7% | 68,940 |
| 2026/09/01 | 1,108.5 | 1,127 | 1,088.5 | 1,123.5 | +3.5 | +0.3% | 60,710 |
| 2026/08/31 | 1,079 | 1,120 | 1,067.5 | 1,120 | +2 | +0.2% | 191,610 |
| 2026/08/28 | 1,136 | 1,152 | 1,117 | 1,118 | -21.5 | -1.9% | 97,510 |
| 2026/08/27 | 1,164 | 1,171 | 1,122 | 1,139.5 | +13 | +1.2% | 205,070 |
| 2026/08/26 | 1,118.5 | 1,136 | 1,104 | 1,126.5 | -7.5 | -0.7% | 73,930 |
| 2026/08/25 | 1,101.5 | 1,134 | 1,091.5 | 1,134 | +8.5 | +0.8% | 95,370 |
| 2026/08/24 | 1,161 | 1,161.5 | 1,122.5 | 1,125.5 | -27 | -2.3% | 128,270 |
| 2026/08/21 | 1,106.5 | 1,157 | 1,106.5 | 1,152.5 | +16 | +1.4% | 119,040 |
| 2026/08/20 | 1,129 | 1,145 | 1,112.5 | 1,136.5 | +13 | +1.2% | 395,330 |
| 2026/08/19 | 1,133.5 | 1,161 | 1,113.5 | 1,123.5 | -85.5 | -7.1% | 467,850 |
| 2026/08/18 | 1,272.5 | 1,272.5 | 1,196.5 | 1,209 | -61 | -4.8% | 277,500 |
| 2026/08/17 | 1,219.5 | 1,270 | 1,210 | 1,270 | +68 | +5.7% | 255,230 |
| 2026/08/14 | 1,248 | 1,248 | 1,192.5 | 1,202 | +14 | +1.2% | 398,470 |
| 2026/08/13 | 1,188 | 1,220 | 1,186 | 1,188 | +27.5 | +2.4% | 266,390 |
| 2026/08/12 | 1,140.5 | 1,171.5 | 1,120 | 1,160.5 | +19.5 | +1.7% | 154,260 |
| 2026/08/10 | 1,125.5 | 1,141 | 1,108.5 | 1,141 | +33 | +3% | 252,820 |
| 2026/08/07 | 1,140.5 | 1,143.5 | 1,064 | 1,108 | -32 | -2.8% | 292,120 |
| 2026/08/06 | 1,143.5 | 1,147.5 | 1,118 | 1,140 | -57.5 | -4.8% | 304,930 |
| 2026/08/05 | 1,208 | 1,208 | 1,180 | 1,197.5 | +49.5 | +4.3% | 444,840 |
| 2026/08/04 | 1,144 | 1,149.5 | 1,089 | 1,148 | +41.5 | +3.8% | 392,120 |
| 2026/08/03 | 1,086 | 1,129.5 | 1,066 | 1,106.5 | -15.5 | -1.4% | 1,144,710 |
| 2026/07/31 | 1,122.5 | 1,122.5 | 1,074.5 | 1,122 | +149.6 | +15.4% | 685,210 |
| 2026/07/30 | 955 | 1,033 | 931 | 972.4 | +24.4 | +2.6% | 1,154,930 |
| 2026/07/29 | 1,009.5 | 1,062.5 | 929.1 | 948 | -87.5 | -8.5% | 1,427,760 |
| 2026/07/28 | 1,087.5 | 1,103 | 1,025.5 | 1,035.5 | -142 | -12.1% | 1,179,200 |
| 2026/07/27 | 1,202 | 1,205 | 1,142 | 1,177.5 | -10.5 | -0.9% | 256,510 |
| 2026/07/24 | 1,258 | 1,267.5 | 1,174.5 | 1,188 | -100 | -7.8% | 506,070 |
| 2026/07/23 | 1,310 | 1,333 | 1,270 | 1,288 | +16.5 | +1.3% | 232,690 |
| 2026/07/22 | 1,327 | 1,342.5 | 1,267.5 | 1,271.5 | +17.5 | +1.4% | 617,960 |
| 2026/07/21 | 1,190.5 | 1,260 | 1,168 | 1,254 | +81 | +6.9% | 413,570 |
| 2026/07/17 | 1,216.5 | 1,217 | 1,131 | 1,173 | -130 | -10% | 963,770 |
| 2026/07/16 | 1,353.5 | 1,369.5 | 1,286 | 1,303 | -110.5 | -7.8% | 691,260 |
| 2026/07/15 | 1,388 | 1,419 | 1,378 | 1,413.5 | +55.5 | +4.1% | 254,410 |
| 2026/07/14 | 1,310 | 1,364.5 | 1,291.5 | 1,358 | +19 | +1.4% | 306,660 |
1～
50
件表示中 / 533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
