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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/04 | 461.2 | 461.2 | 455.2 | 455.3 | +1.4 | +0.3% | 10,140 |
| 2025/07/03 | 456.9 | 456.9 | 451 | 453.9 | +5 | +1.1% | 39,810 |
| 2025/07/02 | 439.5 | 452.9 | 439.5 | 448.9 | -4.4 | -1% | 110,940 |
| 2025/07/01 | 454.1 | 456.3 | 452.1 | 453.3 | -7.8 | -1.7% | 4,430 |
| 2025/06/30 | 465 | 469.1 | 458.4 | 461.1 | +2.4 | +0.5% | 18,070 |
| 2025/06/27 | 449.1 | 460.8 | 449.1 | 458.7 | +12.5 | +2.8% | 131,050 |
| 2025/06/26 | 444.5 | 448.4 | 443.1 | 446.2 | +3.2 | +0.7% | 10,750 |
| 2025/06/25 | 440 | 443 | 436.3 | 443 | +10 | +2.3% | 34,630 |
| 2025/06/24 | 427.5 | 433.9 | 427.5 | 433 | +8.4 | +2% | 43,170 |
| 2025/06/23 | 414.6 | 424.6 | 414.6 | 424.6 | -3.9 | -0.9% | 21,580 |
| 2025/06/20 | 424.2 | 428.5 | 417 | 428.5 | +7.9 | +1.9% | 4,620 |
| 2025/06/19 | 426.9 | 426.9 | 420 | 420.6 | -6.8 | -1.6% | 4,040 |
| 2025/06/18 | 418.6 | 427.4 | 418.6 | 427.4 | +2.4 | +0.6% | 40,990 |
| 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 |
1～
50
件表示中 / 267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
