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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 447.3 | 451 | 447.3 | 450.1 | +6.6 | +1.5% | 3,200 |
| 2025/02/17 | 441.5 | 446.7 | 441.5 | 443.5 | +3.6 | +0.8% | 13,000 |
| 2025/02/14 | 444.4 | 448.6 | 439.9 | 439.9 | -3.7 | -0.8% | 4,310 |
| 2025/02/13 | 436.7 | 445 | 436.7 | 443.6 | +6.9 | +1.6% | 17,960 |
| 2025/02/12 | 436.7 | 436.7 | 433.6 | 436.7 | -0.3 | -0.1% | 6,760 |
| 2025/02/10 | 436.3 | 438.1 | 433.4 | 437 | +0.7 | +0.2% | 8,140 |
| 2025/02/07 | 435.1 | 437.4 | 434.8 | 436.3 | +0.5 | +0.1% | 3,710 |
| 2025/02/06 | 423 | 436 | 423 | 435.8 | +12.5 | +3% | 142,990 |
| 2025/02/05 | 426.8 | 427.5 | 422 | 423.3 | +0.4 | +0.1% | 5,540 |
| 2025/02/04 | 421.8 | 429.4 | 421.8 | 422.9 | +6.9 | +1.7% | 131,910 |
| 2025/02/03 | 425.4 | 426.5 | 414.9 | 416 | -17.4 | -4% | 103,000 |
| 2025/01/31 | 433 | 434.2 | 431.1 | 433.4 | +1.7 | +0.4% | 20,150 |
| 2025/01/30 | 433 | 433 | 424.5 | 431.7 | -9.3 | -2.1% | 26,050 |
| 2025/01/29 | 429.4 | 441 | 420 | 441 | +19.6 | +4.7% | 21,700 |
| 2025/01/28 | 422.1 | 426.6 | 415.7 | 421.4 | -16.7 | -3.8% | 28,760 |
| 2025/01/27 | 449.5 | 449.5 | 436.8 | 438.1 | -16.4 | -3.6% | 39,850 |
| 2025/01/24 | 455.8 | 457.3 | 449.4 | 454.5 | -4.9 | -1.1% | 46,220 |
| 2025/01/23 | 467.8 | 467.8 | 456.9 | 459.4 | -2.5 | -0.5% | 57,670 |
| 2025/01/22 | 449.8 | 461.9 | 449.8 | 461.9 | +16.9 | +3.8% | 31,790 |
| 2025/01/21 | 440.6 | 445 | 437.6 | 445 | +6.3 | +1.4% | 1,410 |
| 2025/01/20 | 435.9 | 438.7 | 434.9 | 438.7 | +3.7 | +0.9% | 8,200 |
| 2025/01/17 | 429 | 435 | 425 | 435 | +1.9 | +0.4% | 12,850 |
| 2025/01/16 | 439.9 | 439.9 | 425 | 433.1 | +1.2 | +0.3% | 13,130 |
| 2025/01/15 | 448.1 | 448.1 | 423.2 | 431.9 | +1.9 | +0.4% | 10,530 |
| 2025/01/14 | 448.2 | 448.2 | 430 | 430 | -20 | -4.4% | 19,610 |
| 2025/01/10 | 452.8 | 454.9 | 447.1 | 450 | -2.7 | -0.6% | 6,850 |
| 2025/01/09 | 453.9 | 455.7 | 446.5 | 452.7 | -3.9 | -0.9% | 14,370 |
| 2025/01/08 | 445.5 | 456.6 | 443.5 | 456.6 | +6.4 | +1.4% | 32,330 |
| 2025/01/07 | 438.8 | 454 | 438.3 | 450.2 | +23.6 | +5.5% | 46,190 |
| 2025/01/06 | 428.5 | 428.5 | 424.1 | 426.6 | +1.4 | +0.3% | 89,570 |
| 2024/12/30 | 430.1 | 430.1 | 424.3 | 425.2 | -5.8 | -1.3% | 12,040 |
| 2024/12/27 | 428.8 | 432 | 424.8 | 431 | +8.1 | +1.9% | 17,860 |
| 2024/12/26 | 415 | 422.9 | 415 | 422.9 | +4.9 | +1.2% | 41,770 |
| 2024/12/25 | 420 | 420 | 415 | 418 | -0.2 | ±0% | 27,100 |
| 2024/12/24 | 420.1 | 424.3 | 417.5 | 418.2 | -1.8 | -0.4% | 5,350 |
| 2024/12/23 | 414.9 | 420 | 414.9 | 420 | +7 | +1.7% | 11,970 |
| 2024/12/20 | 415.2 | 416.9 | 412.1 | 413 | -2.7 | -0.6% | 6,070 |
| 2024/12/19 | 407.7 | 420 | 407 | 415.7 | -5.4 | -1.3% | 8,210 |
| 2024/12/18 | 417.9 | 421.1 | 414.8 | 421.1 | +2.8 | +0.7% | 9,970 |
| 2024/12/17 | 422.8 | 428.2 | 418.3 | 418.3 | -3.9 | -0.9% | 7,830 |
| 2024/12/16 | 420.9 | 426.9 | 420.9 | 422.2 | +1.3 | +0.3% | 18,830 |
| 2024/12/13 | 426.9 | 426.9 | 419 | 420.9 | -6 | -1.4% | 1,620 |
| 2024/12/12 | 423.5 | 429 | 423.5 | 426.9 | +6.9 | +1.6% | 19,450 |
| 2024/12/11 | 420 | 420 | 416.4 | 420 | -2.6 | -0.6% | 3,240 |
| 2024/12/10 | 417.9 | 422.9 | 416.7 | 422.6 | +8.7 | +2.1% | 90,450 |
| 2024/12/09 | 429.5 | 429.5 | 412.8 | 413.9 | -3.9 | -0.9% | 16,170 |
| 2024/12/06 | 431 | 431 | 416 | 417.8 | -10.8 | -2.5% | 15,050 |
| 2024/12/05 | 433.5 | 433.5 | 426.3 | 428.6 | +2 | +0.5% | 5,110 |
| 2024/12/04 | 433.1 | 434.4 | 425 | 426.6 | -3 | -0.7% | 8,500 |
| 2024/12/03 | 426 | 433 | 426 | 429.6 | +13.6 | +3.3% | 20,600 |
51～
100
件表示中 / 192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
