- 2025年
- 2024年
221A MAXIS 日経半導体株上場投信 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 386.6 | 395 | 386.6 | 395 | 5,820 | 395 |
| 2025-05-19 | 386.1 | 388.9 | 383 | 383 | 248,730 | 383 |
| 2025-05-16 | 400.2 | 400.2 | 388.2 | 388.2 | 12,060 | 388.20 |
| 2025-05-15 | 402 | 402 | 397.1 | 398 | 14,670 | 398 |
| 2025-05-14 | 401.2 | 405.4 | 398.6 | 405.4 | 17,860 | 405.40 |
| 2025-05-13 | 401 | 401 | 390.9 | 392.2 | 33,510 | 392.20 |
| 2025-05-12 | 375.2 | 387.2 | 375.2 | 385.5 | 25,060 | 385.50 |
| 2025-05-09 | 375.7 | 376 | 369.7 | 370.5 | 18,970 | 370.50 |
| 2025-05-08 | 364.9 | 369.1 | 364.4 | 369.1 | 606,340 | 369.10 |
| 2025-05-07 | 360 | 364.5 | 358 | 360 | 4,870 | 360 |
| 2025-05-02 | 359.9 | 362.7 | 356.6 | 361 | 9,260 | 361 |
| 2025-05-01 | 354.5 | 360.1 | 352.1 | 357.7 | 9,110 | 357.70 |
| 2025-04-30 | 349 | 351.2 | 346.5 | 346.5 | 3,030 | 346.50 |
| 2025-04-28 | 360.2 | 360.2 | 348.8 | 349 | 7,310 | 349 |
| 2025-04-25 | 351.3 | 353.8 | 348.7 | 353.8 | 10,780 | 353.80 |
| 2025-04-24 | 341.5 | 342.3 | 338.3 | 339.4 | 3,610 | 339.40 |
| 2025-04-23 | 338.7 | 338.7 | 330 | 331.8 | 14,070 | 331.80 |
| 2025-04-22 | 325.4 | 327 | 324.2 | 325 | 1,920 | 325 |
| 2025-04-21 | 328 | 329.5 | 325.2 | 325.4 | 3,650 | 325.40 |
| 2025-04-18 | 330.5 | 333.1 | 326.8 | 328.9 | 4,240 | 328.90 |
| 2025-04-17 | 326.3 | 332.4 | 323.4 | 332.4 | 1,360 | 332.40 |
| 2025-04-16 | 330.1 | 337.1 | 320.9 | 324.8 | 9,210 | 324.80 |
| 2025-04-15 | 336.7 | 340.4 | 336.7 | 338.1 | 18,480 | 338.10 |
| 2025-04-14 | 347 | 347 | 333.5 | 337.4 | 16,040 | 337.40 |
| 2025-04-11 | 324.9 | 331 | 314.1 | 331 | 772,030 | 331 |
| 2025-04-10 | 358 | 358 | 325.5 | 325.5 | 30,090 | 325.50 |
| 2025-04-09 | 319 | 327.1 | 294.3 | 305 | 617,060 | 305 |
| 2025-04-08 | 313.9 | 335 | 312.9 | 330 | 34,330 | 330 |
| 2025-04-07 | 302.6 | 316.1 | 280 | 305.9 | 28,400 | 305.90 |
| 2025-04-04 | 344.4 | 344.8 | 322.2 | 326.6 | 358,530 | 326.60 |
| 2025-04-03 | 342.5 | 359.9 | 342.5 | 352.4 | 36,960 | 352.40 |
| 2025-04-02 | 368.3 | 373 | 363.9 | 373 | 18,260 | 373 |
| 2025-04-01 | 373.8 | 376.1 | 360 | 369 | 45,910 | 369 |
| 2025-03-31 | 382 | 385 | 365 | 381.2 | 841,970 | 381.20 |
| 2025-03-28 | 394.3 | 394.3 | 387.6 | 390 | 35,100 | 390 |
| 2025-03-27 | 400 | 400 | 394.1 | 399 | 12,320 | 399 |
| 2025-03-26 | 410 | 410 | 404.4 | 404.4 | 1,590 | 404.40 |
| 2025-03-25 | 409.3 | 409.3 | 401 | 402 | 1,290 | 402 |
| 2025-03-24 | 404 | 404.1 | 402 | 402.2 | 3,220 | 402.20 |
| 2025-03-21 | 405.4 | 408.2 | 404 | 404 | 3,640 | 404 |
| 2025-03-19 | 415.5 | 415.5 | 407.1 | 407.1 | 1,960 | 407.10 |
| 2025-03-18 | 413.8 | 416 | 410.5 | 410.5 | 42,450 | 410.50 |
| 2025-03-17 | 408.2 | 409.8 | 406 | 408.2 | 37,800 | 408.20 |
| 2025-03-14 | 396.9 | 403.9 | 395 | 403.5 | 84,130 | 403.50 |
| 2025-03-13 | 394.2 | 404.9 | 394.2 | 396.1 | 87,030 | 396.10 |
| 2025-03-12 | 393.9 | 398 | 390.7 | 392 | 9,140 | 392 |
| 2025-03-11 | 389 | 393.5 | 380.1 | 393.5 | 26,320 | 393.50 |
| 2025-03-10 | 396.4 | 399.9 | 391.7 | 396.8 | 43,950 | 396.80 |
| 2025-03-07 | 394.9 | 396.4 | 389 | 391.6 | 17,000 | 391.60 |
| 2025-03-06 | 409.4 | 409.4 | 398 | 400.3 | 4,990 | 400.30 |
| 2025-03-05 | 404 | 404.8 | 399.2 | 400 | 10,760 | 400 |
| 2025-03-04 | 409.4 | 409.4 | 392.8 | 404 | 32,100 | 404 |
| 2025-03-03 | 427.5 | 427.5 | 409.2 | 410.6 | 36,480 | 410.60 |
| 2025-02-28 | 420 | 424.7 | 403.6 | 424.7 | 39,200 | 424.70 |
| 2025-02-27 | 436.7 | 436.7 | 430.3 | 430.7 | 3,120 | 430.70 |
| 2025-02-26 | 432 | 432 | 426.2 | 430.7 | 9,660 | 430.70 |
| 2025-02-25 | 451 | 451 | 439.8 | 439.8 | 23,250 | 439.80 |
| 2025-02-21 | 445.1 | 455.5 | 445.1 | 455.5 | 3,370 | 455.50 |
| 2025-02-20 | 454.9 | 458.6 | 450 | 450 | 15,670 | 450 |
| 2025-02-19 | 451.3 | 454.7 | 448.8 | 450.4 | 5,440 | 450.40 |
| 2025-02-18 | 447.3 | 451 | 447.3 | 450.1 | 3,200 | 450.10 |
| 2025-02-17 | 441.5 | 446.7 | 441.5 | 443.5 | 13,000 | 443.50 |
| 2025-02-14 | 444.4 | 448.6 | 439.9 | 439.9 | 4,310 | 439.90 |
| 2025-02-13 | 436.7 | 445 | 436.7 | 443.6 | 17,960 | 443.60 |
| 2025-02-12 | 436.7 | 436.7 | 433.6 | 436.7 | 6,760 | 436.70 |
| 2025-02-10 | 436.3 | 438.1 | 433.4 | 437 | 8,140 | 437 |
| 2025-02-07 | 435.1 | 437.4 | 434.8 | 436.3 | 3,710 | 436.30 |
| 2025-02-06 | 423 | 436 | 423 | 435.8 | 142,990 | 435.80 |
| 2025-02-05 | 426.8 | 427.5 | 422 | 423.3 | 5,540 | 423.30 |
| 2025-02-04 | 421.8 | 429.4 | 421.8 | 422.9 | 131,910 | 422.90 |
| 2025-02-03 | 425.4 | 426.5 | 414.9 | 416 | 103,000 | 416 |
| 2025-01-31 | 433 | 434.2 | 431.1 | 433.4 | 20,150 | 433.40 |
| 2025-01-30 | 433 | 433 | 424.5 | 431.7 | 26,050 | 431.70 |
| 2025-01-29 | 429.4 | 441 | 420 | 441 | 21,700 | 441 |
| 2025-01-28 | 422.1 | 426.6 | 415.7 | 421.4 | 28,760 | 421.40 |
| 2025-01-27 | 449.5 | 449.5 | 436.8 | 438.1 | 39,850 | 438.10 |
| 2025-01-24 | 455.8 | 457.3 | 449.4 | 454.5 | 46,220 | 454.50 |
| 2025-01-23 | 467.8 | 467.8 | 456.9 | 459.4 | 57,670 | 459.40 |
| 2025-01-22 | 449.8 | 461.9 | 449.8 | 461.9 | 31,790 | 461.90 |
| 2025-01-21 | 440.6 | 445 | 437.6 | 445 | 1,410 | 445 |
| 2025-01-20 | 435.9 | 438.7 | 434.9 | 438.7 | 8,200 | 438.70 |
| 2025-01-17 | 429 | 435 | 425 | 435 | 12,850 | 435 |
| 2025-01-16 | 439.9 | 439.9 | 425 | 433.1 | 13,130 | 433.10 |
| 2025-01-15 | 448.1 | 448.1 | 423.2 | 431.9 | 10,530 | 431.90 |
| 2025-01-14 | 448.2 | 448.2 | 430 | 430 | 19,610 | 430 |
| 2025-01-10 | 452.8 | 454.9 | 447.1 | 450 | 6,850 | 450 |
| 2025-01-09 | 453.9 | 455.7 | 446.5 | 452.7 | 14,370 | 452.70 |
| 2025-01-08 | 445.5 | 456.6 | 443.5 | 456.6 | 32,330 | 456.60 |
| 2025-01-07 | 438.8 | 454 | 438.3 | 450.2 | 46,190 | 450.20 |
| 2025-01-06 | 428.5 | 428.5 | 424.1 | 426.6 | 89,570 | 426.60 |
分割・併合履歴 ： なし