221A MAXIS 日経半導体株上場投信 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 424.8 | 429 | 422.7 | 425.5 | 3,390 | 425.50 |
| 2024-11-21 | 425.7 | 430 | 416.3 | 430 | 94,010 | 430 |
| 2024-11-20 | 430 | 430 | 423.6 | 424.6 | 1,940 | 424.60 |
| 2024-11-19 | 424.5 | 427.6 | 423.8 | 425.4 | 4,450 | 425.40 |
| 2024-11-18 | 424.5 | 424.5 | 416.1 | 420.9 | 5,220 | 420.90 |
| 2024-11-15 | 424 | 431 | 424 | 426.6 | 41,650 | 426.60 |
| 2024-11-14 | 439.9 | 439.9 | 423 | 423 | 30,420 | 423 |
| 2024-11-13 | 437.2 | 445 | 425 | 435.9 | 26,210 | 435.90 |
| 2024-11-12 | 453 | 453.8 | 437.7 | 438.8 | 8,950 | 438.80 |
| 2024-11-11 | 449 | 449 | 441.2 | 445 | 20,630 | 445 |
| 2024-11-08 | 452.4 | 452.4 | 441 | 444.1 | 13,680 | 444.10 |
| 2024-11-07 | 453 | 457.6 | 440.5 | 446 | 67,460 | 446 |
| 2024-11-06 | 444 | 451.1 | 439 | 449.2 | 15,770 | 449.20 |
| 2024-11-05 | 434 | 436 | 425 | 436 | 15,580 | 436 |
| 2024-11-01 | 437.8 | 437.8 | 424.1 | 426 | 8,370 | 426 |
| 2024-10-31 | 445.6 | 449 | 444.1 | 445.8 | 19,190 | 445.80 |
| 2024-10-30 | 435 | 449 | 434.9 | 447 | 29,760 | 447 |
| 2024-10-29 | 433.9 | 433.9 | 423.5 | 431.1 | 150,540 | 431.10 |
| 2024-10-28 | 417.5 | 429 | 414 | 427.3 | 23,870 | 427.30 |
| 2024-10-25 | 412.1 | 420 | 411.5 | 420 | 77,560 | 420 |
| 2024-10-24 | 411.2 | 418.6 | 411 | 417.8 | 4,360 | 417.80 |
| 2024-10-23 | 420 | 420 | 413.5 | 414.4 | 5,610 | 414.40 |
| 2024-10-22 | 426 | 426.9 | 415 | 419.7 | 41,900 | 419.70 |
| 2024-10-21 | 428 | 429.7 | 422.3 | 427.7 | 12,220 | 427.70 |
| 2024-10-18 | 425 | 425 | 417.2 | 423.4 | 41,790 | 423.40 |
| 2024-10-17 | 428.2 | 428.2 | 417 | 428.2 | 34,380 | 428.20 |
| 2024-10-16 | 422.2 | 428.1 | 420.2 | 424.8 | 28,030 | 424.80 |
| 2024-10-15 | 440 | 450 | 440 | 446.2 | 41,010 | 446.20 |
| 2024-10-11 | 440.8 | 440.8 | 431.7 | 433.4 | 4,410 | 433.40 |
| 2024-10-10 | 441.2 | 441.2 | 431.2 | 435 | 11,820 | 435 |
| 2024-10-09 | 434.6 | 436.8 | 428.7 | 436.8 | 17,980 | 436.80 |
| 2024-10-08 | 428.7 | 431.6 | 425.6 | 428.1 | 15,810 | 428.10 |
| 2024-10-07 | 440 | 440 | 428.7 | 428.7 | 6,910 | 428.70 |
| 2024-10-04 | 433.7 | 433.7 | 425.2 | 427.3 | 10,810 | 427.30 |
| 2024-10-03 | 427.6 | 431 | 426.5 | 429.5 | 11,270 | 429.50 |
| 2024-10-02 | 424.1 | 424.1 | 411 | 413.4 | 14,110 | 413.40 |
| 2024-10-01 | 421.5 | 429.6 | 421.5 | 428.1 | 15,020 | 428.10 |
| 2024-09-30 | 420.5 | 427 | 415.8 | 420.5 | 72,420 | 420.50 |
| 2024-09-27 | 428.2 | 445.5 | 428.2 | 444.5 | 58,250 | 444.50 |
| 2024-09-26 | 415.1 | 424.7 | 415.1 | 424.2 | 29,540 | 424.20 |
| 2024-09-25 | 411 | 411 | 405 | 406 | 4,810 | 406 |
| 2024-09-24 | 415 | 415 | 401.2 | 403 | 12,510 | 403 |
| 2024-09-20 | 406.2 | 417 | 405 | 411 | 40,030 | 411 |
| 2024-09-19 | 389.2 | 396.1 | 389.2 | 395 | 6,000 | 395 |
| 2024-09-18 | 389.1 | 389.1 | 383.6 | 385.9 | 4,980 | 385.90 |
| 2024-09-17 | 389.8 | 390.5 | 378.3 | 385 | 12,980 | 385 |
| 2024-09-13 | 400.4 | 401 | 394.8 | 396.8 | 12,490 | 396.80 |
| 2024-09-12 | 398.5 | 398.9 | 389.1 | 396.7 | 25,000 | 396.70 |
| 2024-09-11 | 389.2 | 389.2 | 365 | 365 | 36,000 | 365 |
| 2024-09-10 | 389.1 | 389.2 | 376.5 | 389.2 | 16,880 | 389.20 |
| 2024-09-09 | 380.6 | 383.3 | 360.2 | 382.5 | 78,470 | 382.50 |
| 2024-09-06 | 403.3 | 403.3 | 386.7 | 391.2 | 29,780 | 391.20 |
| 2024-09-05 | 406.5 | 406.5 | 392.3 | 395.3 | 57,760 | 395.30 |
| 2024-09-04 | 430 | 430 | 403 | 406.4 | 97,480 | 406.40 |
| 2024-09-03 | 453.5 | 453.5 | 435.4 | 438.7 | 19,740 | 438.70 |
| 2024-09-02 | 455.8 | 455.8 | 444 | 445.6 | 11,540 | 445.60 |
| 2024-08-30 | 447.2 | 447.2 | 439.7 | 447.1 | 14,440 | 447.10 |
| 2024-08-29 | 430 | 446.6 | 428.8 | 441.1 | 13,000 | 441.10 |
| 2024-08-28 | 438.2 | 444.5 | 435 | 444.5 | 15,620 | 444.50 |
| 2024-08-27 | 434.4 | 438.2 | 432 | 438.2 | 10,340 | 438.20 |
| 2024-08-26 | 446.3 | 446.3 | 438.5 | 441.4 | 17,150 | 441.40 |
| 2024-08-23 | 452.8 | 452.8 | 443.5 | 448.1 | 35,550 | 448.10 |
| 2024-08-22 | 453.7 | 458.1 | 449.8 | 452.9 | 7,890 | 452.90 |
| 2024-08-21 | 457.8 | 458 | 448 | 452.1 | 15,980 | 452.10 |
| 2024-08-20 | 461.4 | 461.5 | 457.8 | 461 | 14,960 | 461 |
| 2024-08-19 | 464 | 465.9 | 451 | 453.4 | 48,480 | 453.40 |
| 2024-08-16 | 456.8 | 464 | 454.7 | 463.2 | 60,130 | 463.20 |
| 2024-08-15 | 444.3 | 445.5 | 437.2 | 443.3 | 56,220 | 443.30 |
| 2024-08-14 | 450 | 450 | 432.3 | 438.9 | 40,020 | 438.90 |
| 2024-08-13 | 436 | 437.2 | 424 | 434.9 | 26,480 | 434.90 |
| 2024-08-09 | 435 | 435 | 406 | 416 | 59,270 | 416 |
| 2024-08-08 | 415.9 | 426.4 | 405 | 416 | 8,620 | 416 |
| 2024-08-07 | 405 | 431 | 395 | 423.1 | 62,630 | 423.10 |
| 2024-08-06 | 405 | 445 | 394 | 408 | 131,200 | 408 |
| 2024-08-05 | 391.1 | 402 | 361.8 | 365 | 92,630 | 365 |
| 2024-08-02 | 450 | 450 | 425 | 427.5 | 111,760 | 427.50 |
| 2024-08-01 | 485 | 488.6 | 464 | 470 | 45,940 | 470 |
| 2024-07-31 | 451.2 | 479 | 445.1 | 477 | 29,030 | 477 |
| 2024-07-30 | 460 | 460 | 445.9 | 457.7 | 63,150 | 457.70 |
| 2024-07-29 | 458.8 | 460.4 | 454.2 | 459.4 | 70,220 | 459.40 |
| 2024-07-26 | 452.2 | 455.6 | 441 | 445.3 | 102,180 | 445.30 |
| 2024-07-25 | 470 | 470 | 450.8 | 455.7 | 267,300 | 455.70 |
| 2024-07-24 | 489.4 | 494.2 | 484.2 | 485.6 | 127,450 | 485.60 |
| 2024-07-23 | 511 | 511 | 488.8 | 492.5 | 211,360 | 492.50 |
| 2024-07-22 | 515 | 518 | 490 | 491.2 | 374,030 | 491.20 |
| 2024-07-19 | 503 | 515.5 | 499.1 | 514.8 | 378,990 | 514.80 |
分割・併合履歴 ： なし
