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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/31 | 450 | 460 | 450 | 456 | 16,590 |
| 2025/07/30 | 451 | 451 | 447 | 448 | 26,880 |
| 2025/07/29 | 449 | 452 | 447 | 447 | 17,870 |
| 2025/07/28 | 461 | 461 | 453 | 456 | 17,070 |
| 2025/07/25 | 468 | 472 | 466 | 466 | 12,780 |
| 2025/07/24 | 474 | 475 | 470 | 472 | 85,270 |
| 2025/07/23 | 470 | 472 | 462 | 471 | 41,150 |
| 2025/07/22 | 464 | 468 | 462 | 463 | 46,920 |
| 2025/07/18 | 472 | 472 | 462 | 464 | 23,500 |
| 2025/07/17 | 475 | 475 | 463 | 474 | 7,560 |
| 2025/07/16 | 472 | 480 | 470 | 470 | 49,260 |
| 2025/07/15 | 469 | 472 | 460 | 472 | 48,950 |
| 2025/07/14 | 465 | 466 | 463 | 466 | 8,090 |
| 2025/07/11 | 465 | 469 | 464 | 464 | 9,420 |
| 2025/07/10 | 463 | 463 | 458 | 460 | 13,470 |
| 2025/07/09 | 465 | 465 | 457 | 459 | 8,830 |
| 2025/07/08 | 450 | 461 | 450 | 457 | 46,470 |
| 2025/07/07 | 456 | 458 | 451 | 454 | 10,320 |
| 2025/07/04 | 461 | 461 | 455 | 455 | 10,140 |
| 2025/07/03 | 457 | 457 | 451 | 454 | 39,810 |
| 2025/07/02 | 440 | 453 | 440 | 449 | 110,940 |
| 2025/07/01 | 454 | 456 | 452 | 453 | 4,430 |
| 2025/06/30 | 465 | 469 | 458 | 461 | 18,070 |
| 2025/06/27 | 449 | 461 | 449 | 459 | 131,050 |
| 2025/06/26 | 445 | 448 | 443 | 446 | 10,750 |
| 2025/06/25 | 440 | 443 | 436 | 443 | 34,630 |
| 2025/06/24 | 428 | 434 | 428 | 433 | 43,170 |
| 2025/06/23 | 415 | 425 | 415 | 425 | 21,580 |
| 2025/06/20 | 424 | 429 | 417 | 429 | 4,620 |
| 2025/06/19 | 427 | 427 | 420 | 421 | 4,040 |
| 2025/06/18 | 419 | 427 | 419 | 427 | 40,990 |
| 2025/06/17 | 418 | 425 | 417 | 425 | 15,740 |
| 2025/06/16 | 404 | 413 | 404 | 410 | 10,360 |
| 2025/06/13 | 411 | 416 | 401 | 403 | 11,050 |
| 2025/06/12 | 416 | 416 | 411 | 411 | 8,210 |
| 2025/06/11 | 412 | 416 | 412 | 414 | 20,450 |
| 2025/06/10 | 408 | 414 | 406 | 414 | 31,570 |
| 2025/06/09 | 402 | 406 | 402 | 405 | 6,050 |
| 2025/06/06 | 393 | 400 | 393 | 400 | 5,030 |
| 2025/06/05 | 389 | 397 | 389 | 393 | 4,370 |
| 2025/06/04 | 391 | 393 | 389 | 389 | 42,410 |
| 2025/06/03 | 385 | 389 | 383 | 383 | 6,900 |
| 2025/06/02 | 385 | 385 | 382 | 383 | 17,300 |
| 2025/05/30 | 398 | 398 | 391 | 395 | 43,620 |
| 2025/05/29 | 398 | 404 | 397 | 402 | 63,400 |
| 2025/05/28 | 397 | 397 | 390 | 390 | 6,170 |
| 2025/05/27 | 389 | 389 | 385 | 385 | 1,640 |
| 2025/05/26 | 380 | 390 | 380 | 390 | 6,200 |
| 2025/05/23 | 386 | 386 | 378 | 378 | 4,340 |
| 2025/05/22 | 376 | 380 | 376 | 378 | 4,260 |
| 2025/05/21 | 391 | 391 | 383 | 385 | 5,260 |
| 2025/05/20 | 387 | 395 | 387 | 395 | 5,820 |
| 2025/05/19 | 386 | 389 | 383 | 383 | 248,730 |
| 2025/05/16 | 400 | 400 | 388 | 388 | 12,060 |
| 2025/05/15 | 402 | 402 | 397 | 398 | 14,670 |
| 2025/05/14 | 401 | 405 | 399 | 405 | 17,860 |
| 2025/05/13 | 401 | 401 | 391 | 392 | 33,510 |
| 2025/05/12 | 375 | 387 | 375 | 386 | 25,060 |
| 2025/05/09 | 376 | 376 | 370 | 371 | 18,970 |
| 2025/05/08 | 365 | 369 | 364 | 369 | 606,340 |
| 2025/05/07 | 360 | 365 | 358 | 360 | 4,870 |
| 2025/05/02 | 360 | 363 | 357 | 361 | 9,260 |
| 2025/05/01 | 355 | 360 | 352 | 358 | 9,110 |
| 2025/04/30 | 349 | 351 | 347 | 347 | 3,030 |
| 2025/04/28 | 360 | 360 | 349 | 349 | 7,310 |
| 2025/04/25 | 351 | 354 | 349 | 354 | 10,780 |
| 2025/04/24 | 342 | 342 | 338 | 339 | 3,610 |
| 2025/04/23 | 339 | 339 | 330 | 332 | 14,070 |
| 2025/04/22 | 325 | 327 | 324 | 325 | 1,920 |
| 2025/04/21 | 328 | 330 | 325 | 325 | 3,650 |
| 2025/04/18 | 331 | 333 | 327 | 329 | 4,240 |
| 2025/04/17 | 326 | 332 | 323 | 332 | 1,360 |
| 2025/04/16 | 330 | 337 | 321 | 325 | 9,210 |
| 2025/04/15 | 337 | 340 | 337 | 338 | 18,480 |
| 2025/04/14 | 347 | 347 | 334 | 337 | 16,040 |
| 2025/04/11 | 325 | 331 | 314 | 331 | 772,030 |
| 2025/04/10 | 358 | 358 | 326 | 326 | 30,090 |
| 2025/04/09 | 319 | 327 | 294 | 305 | 617,060 |
| 2025/04/08 | 314 | 335 | 313 | 330 | 34,330 |
| 2025/04/07 | 303 | 316 | 280 | 306 | 28,400 |
| 2025/04/04 | 344 | 345 | 322 | 327 | 358,530 |
| 2025/04/03 | 343 | 360 | 343 | 352 | 36,960 |
| 2025/04/02 | 368 | 373 | 364 | 373 | 18,260 |
| 2025/04/01 | 374 | 376 | 360 | 369 | 45,910 |
| 2025/03/31 | 382 | 385 | 365 | 381 | 841,970 |
| 2025/03/28 | 394 | 394 | 388 | 390 | 35,100 |
| 2025/03/27 | 400 | 400 | 394 | 399 | 12,320 |
| 2025/03/26 | 410 | 410 | 404 | 404 | 1,590 |
| 2025/03/25 | 409 | 409 | 401 | 402 | 1,290 |
| 2025/03/24 | 404 | 404 | 402 | 402 | 3,220 |
| 2025/03/21 | 405 | 408 | 404 | 404 | 3,640 |
| 2025/03/19 | 416 | 416 | 407 | 407 | 1,960 |
| 2025/03/18 | 414 | 416 | 411 | 411 | 42,450 |
| 2025/03/17 | 408 | 410 | 406 | 408 | 37,800 |
| 2025/03/14 | 397 | 404 | 395 | 404 | 84,130 |
| 2025/03/13 | 394 | 405 | 394 | 396 | 87,030 |
| 2025/03/12 | 394 | 398 | 391 | 392 | 9,140 |
| 2025/03/11 | 389 | 394 | 380 | 394 | 26,320 |
| 2025/03/10 | 396 | 400 | 392 | 397 | 43,950 |
| 2025/03/07 | 395 | 396 | 389 | 392 | 17,000 |
| 2025/03/06 | 409 | 409 | 398 | 400 | 4,990 |
| 2025/03/05 | 404 | 405 | 399 | 400 | 10,760 |
| 2025/03/04 | 409 | 409 | 393 | 404 | 32,100 |
| 2025/03/03 | 428 | 428 | 409 | 411 | 36,480 |
| 2025/02/28 | 420 | 425 | 404 | 425 | 39,200 |
| 2025/02/27 | 437 | 437 | 430 | 431 | 3,120 |
| 2025/02/26 | 432 | 432 | 426 | 431 | 9,660 |
| 2025/02/25 | 451 | 451 | 440 | 440 | 23,250 |
| 2025/02/21 | 445 | 456 | 445 | 456 | 3,370 |
| 2025/02/20 | 455 | 459 | 450 | 450 | 15,670 |
| 2025/02/19 | 451 | 455 | 449 | 450 | 5,440 |
| 2025/02/18 | 447 | 451 | 447 | 450 | 3,200 |
| 2025/02/17 | 442 | 447 | 442 | 444 | 13,000 |
| 2025/02/14 | 444 | 449 | 440 | 440 | 4,310 |
| 2025/02/13 | 437 | 445 | 437 | 444 | 17,960 |
| 2025/02/12 | 437 | 437 | 434 | 437 | 6,760 |
| 2025/02/10 | 436 | 438 | 433 | 437 | 8,140 |
| 2025/02/07 | 435 | 437 | 435 | 436 | 3,710 |
| 2025/02/06 | 423 | 436 | 423 | 436 | 142,990 |
| 2025/02/05 | 427 | 428 | 422 | 423 | 5,540 |
| 2025/02/04 | 422 | 429 | 422 | 423 | 131,910 |
| 2025/02/03 | 425 | 427 | 415 | 416 | 103,000 |
| 2025/01/31 | 433 | 434 | 431 | 433 | 20,150 |
| 2025/01/30 | 433 | 433 | 425 | 432 | 26,050 |
| 2025/01/29 | 429 | 441 | 420 | 441 | 21,700 |
| 2025/01/28 | 422 | 427 | 416 | 421 | 28,760 |
| 2025/01/27 | 450 | 450 | 437 | 438 | 39,850 |
| 2025/01/24 | 456 | 457 | 449 | 455 | 46,220 |
| 2025/01/23 | 468 | 468 | 457 | 459 | 57,670 |
| 2025/01/22 | 450 | 462 | 450 | 462 | 31,790 |
| 2025/01/21 | 441 | 445 | 438 | 445 | 1,410 |
| 2025/01/20 | 436 | 439 | 435 | 439 | 8,200 |
| 2025/01/17 | 429 | 435 | 425 | 435 | 12,850 |
| 2025/01/16 | 440 | 440 | 425 | 433 | 13,130 |
| 2025/01/15 | 448 | 448 | 423 | 432 | 10,530 |
| 2025/01/14 | 448 | 448 | 430 | 430 | 19,610 |
| 2025/01/10 | 453 | 455 | 447 | 450 | 6,850 |
| 2025/01/09 | 454 | 456 | 447 | 453 | 14,370 |
| 2025/01/08 | 446 | 457 | 444 | 457 | 32,330 |
| 2025/01/07 | 439 | 454 | 438 | 450 | 46,190 |
| 2025/01/06 | 429 | 429 | 424 | 427 | 89,570 |