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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 389.1 | 389.1 | 383.6 | 385.9 | +0.9 | +0.2% | 4,980 |
| 2024/09/17 | 389.8 | 390.5 | 378.3 | 385 | -11.8 | -3% | 12,980 |
| 2024/09/13 | 400.4 | 401 | 394.8 | 396.8 | +0.1 | ±0% | 12,490 |
| 2024/09/12 | 398.5 | 398.9 | 389.1 | 396.7 | +31.7 | +8.7% | 25,000 |
| 2024/09/11 | 389.2 | 389.2 | 365 | 365 | -24.2 | -6.2% | 36,000 |
| 2024/09/10 | 389.1 | 389.2 | 376.5 | 389.2 | +6.7 | +1.8% | 16,880 |
| 2024/09/09 | 380.6 | 383.3 | 360.2 | 382.5 | -8.7 | -2.2% | 78,470 |
| 2024/09/06 | 403.3 | 403.3 | 386.7 | 391.2 | -4.1 | -1% | 29,780 |
| 2024/09/05 | 406.5 | 406.5 | 392.3 | 395.3 | -11.1 | -2.7% | 57,760 |
| 2024/09/04 | 430 | 430 | 403 | 406.4 | -32.3 | -7.4% | 97,480 |
| 2024/09/03 | 453.5 | 453.5 | 435.4 | 438.7 | -6.9 | -1.5% | 19,740 |
| 2024/09/02 | 455.8 | 455.8 | 444 | 445.6 | -1.5 | -0.3% | 11,540 |
| 2024/08/30 | 447.2 | 447.2 | 439.7 | 447.1 | +6 | +1.4% | 14,440 |
| 2024/08/29 | 430 | 446.6 | 428.8 | 441.1 | -3.4 | -0.8% | 13,000 |
| 2024/08/28 | 438.2 | 444.5 | 435 | 444.5 | +6.3 | +1.4% | 15,620 |
| 2024/08/27 | 434.4 | 438.2 | 432 | 438.2 | -3.2 | -0.7% | 10,340 |
| 2024/08/26 | 446.3 | 446.3 | 438.5 | 441.4 | -6.7 | -1.5% | 17,150 |
| 2024/08/23 | 452.8 | 452.8 | 443.5 | 448.1 | -4.8 | -1.1% | 35,550 |
| 2024/08/22 | 453.7 | 458.1 | 449.8 | 452.9 | +0.8 | +0.2% | 7,890 |
| 2024/08/21 | 457.8 | 458 | 448 | 452.1 | -8.9 | -1.9% | 15,980 |
| 2024/08/20 | 461.4 | 461.5 | 457.8 | 461 | +7.6 | +1.7% | 14,960 |
| 2024/08/19 | 464 | 465.9 | 451 | 453.4 | -9.8 | -2.1% | 48,480 |
| 2024/08/16 | 456.8 | 464 | 454.7 | 463.2 | +19.9 | +4.5% | 60,130 |
| 2024/08/15 | 444.3 | 445.5 | 437.2 | 443.3 | +4.4 | +1% | 56,220 |
| 2024/08/14 | 450 | 450 | 432.3 | 438.9 | +4 | +0.9% | 40,020 |
| 2024/08/13 | 436 | 437.2 | 424 | 434.9 | +18.9 | +4.5% | 26,480 |
| 2024/08/09 | 435 | 435 | 406 | 416 | ±0 | ±0% | 59,270 |
| 2024/08/08 | 415.9 | 426.4 | 405 | 416 | -7.1 | -1.7% | 8,620 |
| 2024/08/07 | 405 | 431 | 395 | 423.1 | +15.1 | +3.7% | 62,630 |
| 2024/08/06 | 405 | 445 | 394 | 408 | +43 | +11.8% | 131,200 |
| 2024/08/05 | 391.1 | 402 | 361.8 | 365 | -62.5 | -14.6% | 92,630 |
| 2024/08/02 | 450 | 450 | 425 | 427.5 | -42.5 | -9% | 111,760 |
| 2024/08/01 | 485 | 488.6 | 464 | 470 | -7 | -1.5% | 45,940 |
| 2024/07/31 | 451.2 | 479 | 445.1 | 477 | +19.3 | +4.2% | 29,030 |
| 2024/07/30 | 460 | 460 | 445.9 | 457.7 | -1.7 | -0.4% | 63,150 |
| 2024/07/29 | 458.8 | 460.4 | 454.2 | 459.4 | +14.1 | +3.2% | 70,220 |
| 2024/07/26 | 452.2 | 455.6 | 441 | 445.3 | -10.4 | -2.3% | 102,180 |
| 2024/07/25 | 470 | 470 | 450.8 | 455.7 | -29.9 | -6.2% | 267,300 |
| 2024/07/24 | 489.4 | 494.2 | 484.2 | 485.6 | -6.9 | -1.4% | 127,450 |
| 2024/07/23 | 511 | 511 | 488.8 | 492.5 | +1.3 | +0.3% | 211,360 |
| 2024/07/22 | 515 | 518 | 490 | 491.2 | -23.6 | -4.6% | 374,030 |
| 2024/07/19 | 503 | 515.5 | 499.1 | 514.8 | - | - | 378,990 |
151～
192
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
