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 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 1,236.5 | 1,239.5 | 1,203.5 | 1,238 | +34.5 | +2.9% | 169,170 |
| 2026/05/28 | 1,200 | 1,210.5 | 1,161 | 1,203.5 | -11.5 | -0.9% | 225,380 |
| 2026/05/27 | 1,273 | 1,273 | 1,212 | 1,215 | +2 | +0.2% | 330,480 |
| 2026/05/26 | 1,269.5 | 1,272 | 1,203 | 1,213 | -37 | -3% | 374,050 |
| 2026/05/25 | 1,185 | 1,250 | 1,181.5 | 1,250 | +94 | +8.1% | 145,900 |
| 2026/05/22 | 1,166 | 1,170 | 1,144 | 1,156 | +18.5 | +1.6% | 289,420 |
| 2026/05/21 | 1,120.5 | 1,155.5 | 1,094.5 | 1,137.5 | +68 | +6.4% | 462,580 |
| 2026/05/20 | 1,071.5 | 1,071.5 | 1,037 | 1,069.5 | +8 | +0.8% | 77,370 |
| 2026/05/19 | 1,127 | 1,127 | 1,052 | 1,061.5 | -50.5 | -4.5% | 333,100 |
| 2026/05/18 | 1,150 | 1,160 | 1,100 | 1,112 | +38.5 | +3.6% | 234,240 |
| 2026/05/15 | 1,140 | 1,140 | 1,045 | 1,073.5 | -66 | -5.8% | 145,660 |
| 2026/05/14 | 1,160.5 | 1,179 | 1,111.5 | 1,139.5 | +3.5 | +0.3% | 169,970 |
| 2026/05/13 | 1,101 | 1,136 | 1,089.5 | 1,136 | +7 | +0.6% | 106,310 |
| 2026/05/12 | 1,147.5 | 1,147.5 | 1,099 | 1,129 | +6 | +0.5% | 70,000 |
| 2026/05/11 | 1,177.5 | 1,177.5 | 1,123 | 1,123 | +5.5 | +0.5% | 191,480 |
| 2026/05/08 | 1,094.5 | 1,117.5 | 1,088 | 1,117.5 | -20.5 | -1.8% | 132,970 |
| 2026/05/07 | 1,105 | 1,138 | 1,100 | 1,138 | +131 | +13% | 216,290 |
| 2026/05/01 | 1,028.5 | 1,028.5 | 1,002 | 1,007 | -11 | -1.1% | 43,950 |
| 2026/04/30 | 1,005 | 1,018 | 997.3 | 1,018 | +0.5 | ±0% | 48,770 |
| 2026/04/28 | 1,030 | 1,030 | 1,004.5 | 1,017.5 | -17 | -1.6% | 58,960 |
| 2026/04/27 | 1,000.5 | 1,034.5 | 996.6 | 1,034.5 | +41.7 | +4.2% | 130,130 |
| 2026/04/24 | 997.9 | 999.7 | 984.5 | 992.8 | -5.1 | -0.5% | 96,250 |
| 2026/04/23 | 1,010 | 1,010 | 970.5 | 997.9 | +8.7 | +0.9% | 66,720 |
| 2026/04/22 | 984.9 | 990.3 | 971 | 989.2 | +9.3 | +0.9% | 55,850 |
| 2026/04/21 | 959.8 | 979.9 | 957 | 979.9 | +30.3 | +3.2% | 49,990 |
| 2026/04/20 | 970 | 970 | 947.4 | 949.6 | -10.4 | -1.1% | 38,920 |
| 2026/04/17 | 978.5 | 980 | 950 | 960 | -25 | -2.5% | 44,900 |
| 2026/04/16 | 969.9 | 985 | 952 | 985 | +20 | +2.1% | 92,170 |
| 2026/04/15 | 1,000 | 1,000 | 950.5 | 965 | -19.7 | -2% | 167,080 |
| 2026/04/14 | 975.4 | 984.7 | 960 | 984.7 | +59.7 | +6.5% | 341,180 |
| 2026/04/13 | 902.2 | 925 | 876 | 925 | +7.9 | +0.9% | 114,490 |
| 2026/04/10 | 886 | 920.4 | 886 | 917.1 | +35.4 | +4% | 72,140 |
| 2026/04/09 | 886.9 | 886.9 | 868 | 881.7 | -4.8 | -0.5% | 44,510 |
| 2026/04/08 | 850.9 | 886.5 | 850.9 | 886.5 | +96.5 | +12.2% | 108,920 |
| 2026/04/07 | 813 | 813 | 790 | 790 | -13 | -1.6% | 18,810 |
| 2026/04/06 | 794.6 | 811.8 | 794.6 | 803 | +11.8 | +1.5% | 29,370 |
| 2026/04/03 | 785 | 795.5 | 783 | 791.2 | +21.2 | +2.8% | 15,400 |
| 2026/04/02 | 810 | 810 | 770 | 770 | -22.4 | -2.8% | 66,360 |
| 2026/04/01 | 788.3 | 796.9 | 773.6 | 792.4 | +43.2 | +5.8% | 45,260 |
| 2026/03/31 | 747.1 | 759.7 | 728.9 | 749.2 | -12.9 | -1.7% | 24,790 |
| 2026/03/30 | 760 | 765.3 | 745.2 | 762.1 | -17.9 | -2.3% | 26,080 |
| 2026/03/27 | 781.7 | 786.6 | 766.7 | 780 | -16.7 | -2.1% | 26,120 |
| 2026/03/26 | 823.4 | 823.4 | 796.1 | 796.7 | -26.5 | -3.2% | 20,070 |
| 2026/03/25 | 800 | 823.2 | 800 | 823.2 | +46.2 | +5.9% | 14,110 |
| 2026/03/24 | 809 | 809.9 | 766.8 | 777 | -2 | -0.3% | 13,240 |
| 2026/03/23 | 793.5 | 803.6 | 759.3 | 779 | -39.7 | -4.8% | 52,740 |
| 2026/03/19 | 828.1 | 828.1 | 808.7 | 818.7 | -19.7 | -2.3% | 13,540 |
| 2026/03/18 | 815.7 | 840.9 | 815.7 | 838.4 | +32.4 | +4% | 40,710 |
| 2026/03/17 | 827 | 839.1 | 804 | 806 | -12.2 | -1.5% | 19,670 |
| 2026/03/16 | 816 | 823.5 | 803 | 818.2 | -7.9 | -1% | 24,560 |
1～
50
件表示中 / 452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
