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 |
|---|---|---|---|---|---|
| 2024/12/30 | 430 | 430 | 424 | 425 | 12,040 |
| 2024/12/27 | 429 | 432 | 425 | 431 | 17,860 |
| 2024/12/26 | 415 | 423 | 415 | 423 | 41,770 |
| 2024/12/25 | 420 | 420 | 415 | 418 | 27,100 |
| 2024/12/24 | 420 | 424 | 418 | 418 | 5,350 |
| 2024/12/23 | 415 | 420 | 415 | 420 | 11,970 |
| 2024/12/20 | 415 | 417 | 412 | 413 | 6,070 |
| 2024/12/19 | 408 | 420 | 407 | 416 | 8,210 |
| 2024/12/18 | 418 | 421 | 415 | 421 | 9,970 |
| 2024/12/17 | 423 | 428 | 418 | 418 | 7,830 |
| 2024/12/16 | 421 | 427 | 421 | 422 | 18,830 |
| 2024/12/13 | 427 | 427 | 419 | 421 | 1,620 |
| 2024/12/12 | 424 | 429 | 424 | 427 | 19,450 |
| 2024/12/11 | 420 | 420 | 416 | 420 | 3,240 |
| 2024/12/10 | 418 | 423 | 417 | 423 | 90,450 |
| 2024/12/09 | 430 | 430 | 413 | 414 | 16,170 |
| 2024/12/06 | 431 | 431 | 416 | 418 | 15,050 |
| 2024/12/05 | 434 | 434 | 426 | 429 | 5,110 |
| 2024/12/04 | 433 | 434 | 425 | 427 | 8,500 |
| 2024/12/03 | 426 | 433 | 426 | 430 | 20,600 |
| 2024/12/02 | 417 | 418 | 412 | 416 | 9,020 |
| 2024/11/29 | 413 | 417 | 408 | 417 | 2,830 |
| 2024/11/28 | 410 | 423 | 404 | 417 | 11,860 |
| 2024/11/27 | 415 | 416 | 412 | 412 | 7,880 |
| 2024/11/26 | 436 | 436 | 414 | 416 | 255,240 |
| 2024/11/25 | 429 | 433 | 427 | 429 | 197,900 |
| 2024/11/22 | 425 | 429 | 423 | 426 | 3,390 |
| 2024/11/21 | 426 | 430 | 416 | 430 | 94,010 |
| 2024/11/20 | 430 | 430 | 424 | 428 | 1,990 |
| 2024/11/19 | 425 | 428 | 424 | 427 | 4,500 |
| 2024/11/18 | 425 | 428 | 416 | 428 | 5,270 |
| 2024/11/15 | 424 | 431 | 424 | 427 | 41,650 |
| 2024/11/14 | 440 | 440 | 421 | 424 | 31,730 |
| 2024/11/13 | 437 | 445 | 425 | 437 | 26,390 |
| 2024/11/12 | 453 | 454 | 438 | 439 | 8,950 |
| 2024/11/11 | 449 | 449 | 441 | 445 | 20,630 |
| 2024/11/08 | 452 | 452 | 441 | 444 | 13,680 |
| 2024/11/07 | 453 | 458 | 441 | 446 | 67,460 |
| 2024/11/06 | 444 | 451 | 439 | 450 | 16,200 |
| 2024/11/05 | 434 | 436 | 425 | 436 | 15,580 |
| 2024/11/01 | 438 | 438 | 424 | 426 | 8,370 |
| 2024/10/31 | 446 | 449 | 444 | 446 | 19,190 |
| 2024/10/30 | 435 | 449 | 435 | 447 | 29,760 |
| 2024/10/29 | 434 | 434 | 424 | 431 | 150,540 |
| 2024/10/28 | 418 | 429 | 414 | 427 | 23,870 |
| 2024/10/25 | 412 | 420 | 412 | 420 | 77,560 |
| 2024/10/24 | 411 | 419 | 411 | 418 | 4,360 |
| 2024/10/23 | 420 | 420 | 414 | 414 | 5,610 |
| 2024/10/22 | 426 | 427 | 415 | 420 | 41,900 |
| 2024/10/21 | 428 | 430 | 422 | 428 | 12,220 |
| 2024/10/18 | 425 | 425 | 417 | 423 | 41,790 |
| 2024/10/17 | 428 | 428 | 417 | 428 | 34,380 |
| 2024/10/16 | 422 | 428 | 420 | 425 | 28,030 |
| 2024/10/15 | 440 | 450 | 440 | 446 | 41,010 |
| 2024/10/11 | 441 | 441 | 432 | 433 | 4,410 |
| 2024/10/10 | 441 | 441 | 431 | 435 | 11,820 |
| 2024/10/09 | 435 | 437 | 429 | 437 | 17,980 |
| 2024/10/08 | 429 | 432 | 426 | 428 | 15,810 |
| 2024/10/07 | 440 | 440 | 429 | 429 | 6,910 |
| 2024/10/04 | 434 | 434 | 425 | 427 | 10,810 |
| 2024/10/03 | 428 | 431 | 427 | 430 | 11,270 |
| 2024/10/02 | 424 | 424 | 411 | 413 | 14,110 |
| 2024/10/01 | 422 | 430 | 422 | 428 | 15,020 |
| 2024/09/30 | 421 | 427 | 416 | 421 | 72,420 |
| 2024/09/27 | 428 | 446 | 428 | 445 | 58,250 |
| 2024/09/26 | 415 | 425 | 415 | 424 | 29,540 |
| 2024/09/25 | 411 | 411 | 405 | 406 | 4,810 |
| 2024/09/24 | 415 | 415 | 401 | 403 | 12,510 |
| 2024/09/20 | 406 | 417 | 405 | 411 | 40,030 |
| 2024/09/19 | 389 | 396 | 389 | 395 | 6,000 |
| 2024/09/18 | 389 | 389 | 384 | 386 | 4,980 |
| 2024/09/17 | 390 | 391 | 378 | 385 | 12,980 |
| 2024/09/13 | 400 | 401 | 395 | 397 | 12,490 |
| 2024/09/12 | 399 | 399 | 389 | 397 | 25,000 |
| 2024/09/11 | 389 | 389 | 365 | 365 | 36,000 |
| 2024/09/10 | 389 | 389 | 377 | 389 | 16,880 |
| 2024/09/09 | 381 | 383 | 360 | 383 | 78,470 |
| 2024/09/06 | 403 | 403 | 387 | 391 | 29,780 |
| 2024/09/05 | 407 | 407 | 392 | 395 | 57,760 |
| 2024/09/04 | 430 | 430 | 403 | 406 | 97,480 |
| 2024/09/03 | 454 | 454 | 435 | 439 | 19,740 |
| 2024/09/02 | 456 | 456 | 444 | 446 | 11,540 |
| 2024/08/30 | 447 | 447 | 440 | 447 | 14,440 |
| 2024/08/29 | 430 | 447 | 429 | 441 | 13,000 |
| 2024/08/28 | 438 | 445 | 435 | 445 | 15,620 |
| 2024/08/27 | 434 | 438 | 432 | 438 | 10,340 |
| 2024/08/26 | 446 | 446 | 439 | 441 | 17,150 |
| 2024/08/23 | 453 | 453 | 444 | 448 | 35,550 |
| 2024/08/22 | 454 | 458 | 450 | 453 | 7,890 |
| 2024/08/21 | 458 | 458 | 448 | 452 | 15,980 |
| 2024/08/20 | 461 | 462 | 458 | 461 | 14,960 |
| 2024/08/19 | 464 | 466 | 451 | 453 | 48,480 |
| 2024/08/16 | 457 | 464 | 455 | 463 | 60,130 |
| 2024/08/15 | 444 | 446 | 437 | 443 | 56,220 |
| 2024/08/14 | 450 | 450 | 432 | 439 | 40,020 |
| 2024/08/13 | 436 | 437 | 424 | 435 | 26,480 |
| 2024/08/09 | 435 | 435 | 406 | 416 | 59,270 |
| 2024/08/08 | 416 | 426 | 405 | 416 | 8,620 |
| 2024/08/07 | 405 | 431 | 395 | 423 | 62,630 |
| 2024/08/06 | 405 | 445 | 394 | 408 | 131,200 |
| 2024/08/05 | 391 | 402 | 362 | 365 | 92,630 |
| 2024/08/02 | 450 | 450 | 425 | 428 | 111,760 |
| 2024/08/01 | 485 | 489 | 464 | 470 | 45,940 |
| 2024/07/31 | 451 | 479 | 445 | 477 | 29,030 |
| 2024/07/30 | 460 | 460 | 446 | 458 | 63,150 |
| 2024/07/29 | 459 | 460 | 454 | 459 | 70,220 |
| 2024/07/26 | 452 | 456 | 441 | 445 | 102,180 |
| 2024/07/25 | 470 | 470 | 451 | 456 | 267,300 |
| 2024/07/24 | 489 | 494 | 484 | 486 | 127,450 |
| 2024/07/23 | 511 | 511 | 489 | 493 | 211,360 |
| 2024/07/22 | 515 | 518 | 490 | 491 | 374,030 |
| 2024/07/19 | 503 | 516 | 499 | 515 | 378,990 |