日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS 日経半導体株上場投信(221A)の株価時系列情報

MAXIS 日経半導体株上場投信(221A)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/05 1,357 1,358 1,313 1,355 208,060
2026/06/04 1,374 1,392 1,349 1,379 287,700
2026/06/03 1,334 1,393 1,331 1,390 344,880
2026/06/02 1,291 1,304 1,237 1,304 276,990
2026/06/01 1,250 1,285 1,243 1,285 209,280
2026/05/29 1,237 1,240 1,204 1,238 169,170
2026/05/28 1,200 1,211 1,161 1,204 225,380
2026/05/27 1,273 1,273 1,212 1,215 330,480
2026/05/26 1,270 1,272 1,203 1,213 374,050
2026/05/25 1,185 1,250 1,182 1,250 145,900
2026/05/22 1,166 1,170 1,144 1,156 289,420
2026/05/21 1,121 1,156 1,095 1,138 462,580
2026/05/20 1,072 1,072 1,037 1,070 77,370
2026/05/19 1,127 1,127 1,052 1,062 333,100
2026/05/18 1,150 1,160 1,100 1,112 234,240
2026/05/15 1,140 1,140 1,045 1,074 145,660
2026/05/14 1,161 1,179 1,112 1,140 169,970
2026/05/13 1,101 1,136 1,090 1,136 106,310
2026/05/12 1,148 1,148 1,099 1,129 70,000
2026/05/11 1,178 1,178 1,123 1,123 191,480
2026/05/08 1,095 1,118 1,088 1,118 132,970
2026/05/07 1,105 1,138 1,100 1,138 216,290
2026/05/01 1,029 1,029 1,002 1,007 43,950
2026/04/30 1,005 1,018 997 1,018 48,770
2026/04/28 1,030 1,030 1,005 1,018 58,960
2026/04/27 1,001 1,035 997 1,035 130,130
2026/04/24 998 1,000 985 993 96,250
2026/04/23 1,010 1,010 971 998 66,720
2026/04/22 985 990 971 989 55,850
2026/04/21 960 980 957 980 49,990
2026/04/20 970 970 947 950 38,920
2026/04/17 979 980 950 960 44,900
2026/04/16 970 985 952 985 92,170
2026/04/15 1,000 1,000 951 965 167,080
2026/04/14 975 985 960 985 341,180
2026/04/13 902 925 876 925 114,490
2026/04/10 886 920 886 917 72,140
2026/04/09 887 887 868 882 44,510
2026/04/08 851 887 851 887 108,920
2026/04/07 813 813 790 790 18,810
2026/04/06 795 812 795 803 29,370
2026/04/03 785 796 783 791 15,400
2026/03/27 782 787 767 780 26,120
2026/03/26 823 823 796 797 20,070
2026/03/25 800 823 800 823 14,110
2026/03/24 809 810 767 777 13,240
2026/03/23 794 804 759 779 52,740
2026/03/19 828 828 809 819 13,540
2026/03/18 816 841 816 838 40,710
2026/03/17 827 839 804 806 19,670
2026/03/16 816 824 803 818 24,560
2026/03/13 823 826 795 826 28,340
2026/03/12 823 831 806 828 23,050
2026/03/11 820 845 819 830 56,220
2026/03/10 810 812 791 804 82,470
2026/03/09 767 795 738 795 85,260
2026/03/06 810 832 801 832 23,460
2026/03/05 816 849 811 825 59,860
2026/03/04 814 838 782 801 75,410
2026/03/03 871 877 836 850 36,910
2026/03/02 843 869 843 869 42,210
2026/02/27 875 875 856 867 66,800
2026/02/26 910 910 864 883 50,110
2026/02/25 869 890 869 890 28,640
2026/02/24 828 865 828 864 30,560
2026/02/20 848 848 830 837 64,340
2026/02/19 852 866 848 848 75,810
2026/02/18 842 845 836 845 48,350
2026/02/17 840 844 829 844 14,620
2026/02/16 853 853 839 839 38,140
2026/02/13 845 872 838 851 65,660
2026/02/12 830 843 829 840 45,840
2026/02/10 831 831 818 821 39,870
2026/02/09 834 835 805 818 61,570
2026/02/06 772 788 757 780 57,980
2026/02/05 794 794 764 783 106,910
2026/02/04 773 795 773 794 15,650
2026/02/03 787 800 769 769 30,510
2026/02/02 797 798 753 753 43,000
2026/01/30 801 805 785 785 53,000
2026/01/29 820 850 790 802 37,200
2026/01/28 800 805 784 800 69,170
2026/01/27 765 814 762 809 16,550
2026/01/26 770 773 756 770 39,930
2026/01/23 798 810 770 792 47,270
2026/01/22 790 794 769 794 93,510
2026/01/21 730 749 726 744 26,580
2026/01/20 754 754 728 750 45,770
2026/01/19 745 756 734 756 46,840
2026/01/16 739 745 729 745 25,530
2026/01/15 729 731 715 724 20,710
2026/01/14 722 730 720 729 27,800
2026/01/13 714 714 707 714 36,040
2026/01/09 669 679 662 679 14,480
2026/01/08 680 683 669 669 33,950
2026/01/07 682 698 681 689 48,220
2026/01/06 668 674 660 674 30,840
2026/01/05 647 660 641 654 38,270
2025/12/30 615 627 615 627 10,830
2025/12/29 625 635 625 625 5,580
2025/12/26 629 636 619 619 17,170
2025/12/25 620 628 620 621 13,570
2025/12/24 619 622 615 620 10,260
2025/12/23 622 622 609 609 7,040
2025/12/22 600 616 600 612 20,660
2025/12/19 588 590 586 588 11,010
2025/12/18 582 590 576 590 10,510
2025/12/17 580 598 580 592 11,830
2025/12/16 611 611 585 586 12,420
2025/12/15 617 619 599 601 16,490
2025/12/12 624 624 610 617 17,160
2025/12/11 624 624 610 614 9,120
2025/12/10 630 632 613 614 9,990
2025/12/09 622 627 620 622 7,080
2025/12/08 614 618 609 618 8,280
2025/12/05 609 610 606 606 14,880
2025/12/04 603 612 600 609 27,520
2025/12/03 593 603 593 596 26,580
2025/12/02 583 588 583 583 6,180
2025/12/01 585 598 574 574 35,810
2025/11/28 595 599 586 589 30,450
2025/11/27 578 591 578 591 10,160
2025/11/26 571 579 568 568 15,850
2025/11/25 579 580 565 569 35,670
2025/11/21 586 586 557 569 135,970
2025/11/20 608 610 588 596 37,210
2025/11/19 567 578 557 578 42,800
2025/11/18 588 592 573 576 38,270
2025/11/17 587 599 587 598 39,170
2025/11/14 583 599 583 587 18,020
2025/11/13 595 613 595 603 40,900
2025/11/12 607 607 584 593 40,840
2025/11/11 614 616 595 605 57,960
2025/11/10 611 612 601 604 31,090
2025/11/07 596 604 580 604 33,460
2025/11/06 620 622 606 606 89,220
2025/11/05 625 629 582 615 291,360
2025/11/04 648 680 632 645 118,110
2025/10/31 627 641 624 641 144,320
2025/10/30 635 635 615 625 243,590
2025/10/29 585 628 585 625 1,436,010
2025/10/28 584 584 579 580 8,130
2025/10/27 575 585 575 584 29,440
2025/10/24 571 571 565 565 12,220
2025/10/23 561 561 553 560 55,140
2025/10/22 573 578 563 578 6,140
2025/10/21 580 584 570 570 27,940
2025/10/20 574 579 565 567 20,310
2025/10/17 572 572 558 563 13,110
2025/10/16 571 574 563 574 25,120
2025/10/15 545 560 542 559 22,770
2025/10/14 557 567 544 545 98,790
2025/10/10 576 576 560 567 78,530
2025/10/09 573 578 568 575 45,890
2025/10/08 568 577 566 568 45,330
2025/10/07 592 596 574 588 85,030
2025/10/06 563 581 561 581 88,060
2025/10/03 538 545 533 541 20,980
2025/10/02 520 535 518 535 103,280
2025/10/01 513 517 509 513 14,620
2025/09/30 511 539 511 523 27,180
2025/09/29 510 541 510 518 17,840
2025/09/26 526 528 514 514 26,720
2025/09/25 531 536 527 533 30,070
2025/09/24 522 532 522 529 18,790
2025/09/22 522 533 516 530 39,360
2025/09/19 520 525 500 513 425,910
2025/09/18 490 509 490 509 77,260
2025/09/17 485 495 485 490 20,840
2025/09/16 480 489 480 486 27,180
2025/09/12 474 479 472 476 22,260
2025/09/11 460 470 460 469 22,450
2025/09/10 456 458 455 458 10,170
2025/09/09 451 456 451 452 47,470
2025/09/08 436 446 436 444 9,420
2025/09/05 434 439 433 436 24,450
2025/09/04 428 432 427 432 33,880
2025/09/03 424 432 424 426 2,620
2025/09/02 435 435 427 432 7,730
2025/09/01 443 443 426 430 41,830
2025/08/29 448 448 444 448 5,900
2025/08/28 443 448 437 448 14,240
2025/08/27 436 444 435 442 3,720
2025/08/26 434 438 434 436 9,800
2025/08/25 432 444 432 437 20,030
2025/08/22 438 438 434 435 870
2025/08/21 436 439 430 430 4,350
2025/08/20 443 446 436 438 6,240
2025/08/19 450 454 450 452 7,300
2025/08/18 450 453 448 448 4,690
2025/08/15 449 453 448 448 2,190
2025/08/14 452 454 447 448 5,490
2025/08/13 457 459 452 452 46,260
2025/08/12 440 449 440 447 21,810
2025/08/08 430 436 429 432 52,530
2025/08/07 424 427 419 427 47,300
2025/08/06 428 428 424 424 11,600
2025/08/05 436 441 432 435 6,980
2025/08/04 420 432 420 432 16,950
2025/08/01 441 441 431 436 23,310

このページの先頭へ