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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 400 | 400 | 394.1 | 399 | -5.4 | -1.3% | 12,320 |
| 2025/03/26 | 410 | 410 | 404.4 | 404.4 | +2.4 | +0.6% | 1,590 |
| 2025/03/25 | 409.3 | 409.3 | 401 | 402 | -0.2 | ±0% | 1,290 |
| 2025/03/24 | 404 | 404.1 | 402 | 402.2 | -1.8 | -0.4% | 3,220 |
| 2025/03/21 | 405.4 | 408.2 | 404 | 404 | -3.1 | -0.8% | 3,640 |
| 2025/03/19 | 415.5 | 415.5 | 407.1 | 407.1 | -3.4 | -0.8% | 1,960 |
| 2025/03/18 | 413.8 | 416 | 410.5 | 410.5 | +2.3 | +0.6% | 42,450 |
| 2025/03/17 | 408.2 | 409.8 | 406 | 408.2 | +4.7 | +1.2% | 37,800 |
| 2025/03/14 | 396.9 | 403.9 | 395 | 403.5 | +7.4 | +1.9% | 84,130 |
| 2025/03/13 | 394.2 | 404.9 | 394.2 | 396.1 | +4.1 | +1% | 87,030 |
| 2025/03/12 | 393.9 | 398 | 390.7 | 392 | -1.5 | -0.4% | 9,140 |
| 2025/03/11 | 389 | 393.5 | 380.1 | 393.5 | -3.3 | -0.8% | 26,320 |
| 2025/03/10 | 396.4 | 399.9 | 391.7 | 396.8 | +5.2 | +1.3% | 43,950 |
| 2025/03/07 | 394.9 | 396.4 | 389 | 391.6 | -8.7 | -2.2% | 17,000 |
| 2025/03/06 | 409.4 | 409.4 | 398 | 400.3 | +0.3 | +0.1% | 4,990 |
| 2025/03/05 | 404 | 404.8 | 399.2 | 400 | -4 | -1% | 10,760 |
| 2025/03/04 | 409.4 | 409.4 | 392.8 | 404 | -6.6 | -1.6% | 32,100 |
| 2025/03/03 | 427.5 | 427.5 | 409.2 | 410.6 | -14.1 | -3.3% | 36,480 |
| 2025/02/28 | 420 | 424.7 | 403.6 | 424.7 | -6 | -1.4% | 39,200 |
| 2025/02/27 | 436.7 | 436.7 | 430.3 | 430.7 | ±0 | ±0% | 3,120 |
| 2025/02/26 | 432 | 432 | 426.2 | 430.7 | -9.1 | -2.1% | 9,660 |
| 2025/02/25 | 451 | 451 | 439.8 | 439.8 | -15.7 | -3.4% | 23,250 |
| 2025/02/21 | 445.1 | 455.5 | 445.1 | 455.5 | +5.5 | +1.2% | 3,370 |
| 2025/02/20 | 454.9 | 458.6 | 450 | 450 | -0.4 | -0.1% | 15,670 |
| 2025/02/19 | 451.3 | 454.7 | 448.8 | 450.4 | +0.3 | +0.1% | 5,440 |
| 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 |
101～
150
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
