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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 412.1 | 420 | 411.5 | 420 | +2.2 | +0.5% | 77,560 |
| 2024/10/24 | 411.2 | 418.6 | 411 | 417.8 | +3.4 | +0.8% | 4,360 |
| 2024/10/23 | 420 | 420 | 413.5 | 414.4 | -5.3 | -1.3% | 5,610 |
| 2024/10/22 | 426 | 426.9 | 415 | 419.7 | -8 | -1.9% | 41,900 |
| 2024/10/21 | 428 | 429.7 | 422.3 | 427.7 | +4.3 | +1% | 12,220 |
| 2024/10/18 | 425 | 425 | 417.2 | 423.4 | -4.8 | -1.1% | 41,790 |
| 2024/10/17 | 428.2 | 428.2 | 417 | 428.2 | +3.4 | +0.8% | 34,380 |
| 2024/10/16 | 422.2 | 428.1 | 420.2 | 424.8 | -21.4 | -4.8% | 28,030 |
| 2024/10/15 | 440 | 450 | 440 | 446.2 | +12.8 | +3% | 41,010 |
| 2024/10/11 | 440.8 | 440.8 | 431.7 | 433.4 | -1.6 | -0.4% | 4,410 |
| 2024/10/10 | 441.2 | 441.2 | 431.2 | 435 | -1.8 | -0.4% | 11,820 |
| 2024/10/09 | 434.6 | 436.8 | 428.7 | 436.8 | +8.7 | +2% | 17,980 |
| 2024/10/08 | 428.7 | 431.6 | 425.6 | 428.1 | -0.6 | -0.1% | 15,810 |
| 2024/10/07 | 440 | 440 | 428.7 | 428.7 | +1.4 | +0.3% | 6,910 |
| 2024/10/04 | 433.7 | 433.7 | 425.2 | 427.3 | -2.2 | -0.5% | 10,810 |
| 2024/10/03 | 427.6 | 431 | 426.5 | 429.5 | +16.1 | +3.9% | 11,270 |
| 2024/10/02 | 424.1 | 424.1 | 411 | 413.4 | -14.7 | -3.4% | 14,110 |
| 2024/10/01 | 421.5 | 429.6 | 421.5 | 428.1 | +7.6 | +1.8% | 15,020 |
| 2024/09/30 | 420.5 | 427 | 415.8 | 420.5 | -24 | -5.4% | 72,420 |
| 2024/09/27 | 428.2 | 445.5 | 428.2 | 444.5 | +20.3 | +4.8% | 58,250 |
| 2024/09/26 | 415.1 | 424.7 | 415.1 | 424.2 | +18.2 | +4.5% | 29,540 |
| 2024/09/25 | 411 | 411 | 405 | 406 | +3 | +0.7% | 4,810 |
| 2024/09/24 | 415 | 415 | 401.2 | 403 | -8 | -1.9% | 12,510 |
| 2024/09/20 | 406.2 | 417 | 405 | 411 | +16 | +4.1% | 40,030 |
| 2024/09/19 | 389.2 | 396.1 | 389.2 | 395 | +9.1 | +2.4% | 6,000 |
| 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 |
201～
250
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
