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
2026/07/23 1,310 1,333 1,270 1,288 232,690
2026/07/22 1,327 1,343 1,268 1,272 617,960
2026/07/21 1,191 1,260 1,168 1,254 413,570
2026/07/17 1,217 1,217 1,131 1,173 963,770
2026/07/16 1,354 1,370 1,286 1,303 691,260
2026/07/15 1,388 1,419 1,378 1,414 254,410
2026/07/14 1,310 1,365 1,292 1,358 306,660
2026/07/13 1,422 1,440 1,322 1,339 450,680
2026/07/10 1,465 1,478 1,413 1,430 611,460
2026/07/09 1,394 1,428 1,381 1,410 999,350
2026/07/08 1,313 1,397 1,312 1,334 467,350
2026/07/07 1,433 1,447 1,355 1,373 574,580
2026/07/06 1,500 1,505 1,418 1,463 423,870
2026/07/03 1,332 1,482 1,323 1,481 718,220
2026/07/02 1,443 1,473 1,407 1,422 631,560
2026/07/01 1,590 1,603 1,532 1,558 329,460
2026/06/30 1,552 1,586 1,503 1,550 312,350
2026/06/29 1,546 1,549 1,437 1,515 593,060
2026/06/26 1,623 1,634 1,504 1,531 971,920
2026/06/25 1,689 1,708 1,596 1,662 928,550
2026/06/24 1,544 1,584 1,470 1,554 667,760
2026/06/23 1,739 1,739 1,545 1,546 1,112,720
2026/06/22 1,659 1,725 1,640 1,713 695,180
2026/06/19 1,650 1,668 1,605 1,660 566,530
2026/06/18 1,585 1,600 1,568 1,586 351,420
2026/06/17 1,512 1,559 1,505 1,554 273,690
2026/06/16 1,538 1,565 1,506 1,530 487,870
2026/06/15 1,481 1,512 1,456 1,512 626,320
2026/06/12 1,399 1,416 1,377 1,400 336,210
2026/06/11 1,220 1,310 1,214 1,300 165,080
2026/06/10 1,286 1,318 1,259 1,280 158,680
2026/06/09 1,302 1,316 1,260 1,316 276,000
2026/06/08 1,205 1,281 1,200 1,245 351,990
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

このページの先頭へ