221A東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳ日経半導体株上場投信 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 518.0 (24/07/22) | 360.2 (24/09/09) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 518.0 (24/07/22) | 360.2 (24/09/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 433.0 | 434.2 | 431.1 | 433.4 | +1.7 | +0.4 | 20,150 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 433.0 | 433.0 | 424.5 | 431.7 | -9.3 | -2.1 | 26,050 |
| 1/29 | 429.4 | 441.0 | 420.0 | 441.0 | +19.6 | +4.7 | 21,700 |
| 1/28 | 422.1 | 426.6 | 415.7 | 421.4 | -16.7 | -3.8 | 28,760 |
| 1/27 | 449.5 | 449.5 | 436.8 | 438.1 | -16.4 | -3.6 | 39,850 |
| 1/24 | 455.8 | 457.3 | 449.4 | 454.5 | -4.9 | -1.1 | 46,220 |
| 1/23 | 467.8 | 467.8 | 456.9 | 459.4 | -2.5 | -0.5 | 57,670 |
| 1/22 | 449.8 | 461.9 | 449.8 | 461.9 | +16.9 | +3.8 | 31,790 |
| 1/21 | 440.6 | 445.0 | 437.6 | 445.0 | +6.3 | +1.4 | 1,410 |
| 1/20 | 435.9 | 438.7 | 434.9 | 438.7 | +3.7 | +0.9 | 8,200 |
| 1/17 | 429.0 | 435.0 | 425.0 | 435.0 | +1.9 | +0.4 | 12,850 |
| 1/16 | 439.9 | 439.9 | 425.0 | 433.1 | +1.2 | +0.3 | 13,130 |
| 1/15 | 448.1 | 448.1 | 423.2 | 431.9 | +1.9 | +0.4 | 10,530 |
| 1/14 | 448.2 | 448.2 | 430.0 | 430.0 | -20.0 | -4.4 | 19,610 |
| 1/10 | 452.8 | 454.9 | 447.1 | 450.0 | -2.7 | -0.6 | 6,850 |
| 1/9 | 453.9 | 455.7 | 446.5 | 452.7 | -3.9 | -0.9 | 14,370 |
| 1/8 | 445.5 | 456.6 | 443.5 | 456.6 | +6.4 | +1.4 | 32,330 |
| 1/7 | 438.8 | 454.0 | 438.3 | 450.2 | +23.6 | +5.5 | 46,190 |
| 1/6 | 428.5 | 428.5 | 424.1 | 426.6 | +1.4 | +0.3 | 89,570 |
| 12/30 | 430.1 | 430.1 | 424.3 | 425.2 | -5.8 | -1.4 | 12,040 |
| 12/27 | 428.8 | 432.0 | 424.8 | 431.0 | +8.1 | +1.9 | 17,860 |
| 12/26 | 415.0 | 422.9 | 415.0 | 422.9 | +4.9 | +1.2 | 41,770 |
| 12/25 | 420.0 | 420.0 | 415.0 | 418.0 | -0.2 | -0.1 | 27,100 |
| 12/24 | 420.1 | 424.3 | 417.5 | 418.2 | -1.8 | -0.4 | 5,350 |
| 12/23 | 414.9 | 420.0 | 414.9 | 420.0 | +7.0 | +1.7 | 11,970 |
| 12/20 | 415.2 | 416.9 | 412.1 | 413.0 | -2.7 | -0.7 | 6,070 |
| 12/19 | 407.7 | 420.0 | 407.0 | 415.7 | -5.4 | -1.3 | 8,210 |
| 12/18 | 417.9 | 421.1 | 414.8 | 421.1 | +2.8 | +0.7 | 9,970 |
| 12/17 | 422.8 | 428.2 | 418.3 | 418.3 | -3.9 | -0.9 | 7,830 |
| 12/16 | 420.9 | 426.9 | 420.9 | 422.2 | +1.3 | +0.3 | 18,830 |
| 12/13 | 426.9 | 426.9 | 419.0 | 420.9 | -6.0 | -1.4 | 1,620 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
