MAXIS 日経半導体株上場投信の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,739（26/06/23）
- 年初来安値
- 640（26/01/05）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 1,104 | 1,128 | 1,096 | 1,103.5 | 98,680 | 1,103.5 |
| 2026/9/3 | 1,102 | 1,109 | 1,081 | 1,096.5 | 69,010 | 1,096.5 |
| 2026/9/2 | 1,086 | 1,102 | 1,086 | 1,093.5 | 68,940 | 1,093.5 |
| 2026/9/1 | 1,108.5 | 1,127 | 1,088.5 | 1,123.5 | 60,710 | 1,123.5 |
| 2026/8/31 | 1,079 | 1,120 | 1,067.5 | 1,120 | 191,610 | 1,120 |
| 2026/8/28 | 1,136 | 1,152 | 1,117 | 1,118 | 97,510 | 1,118 |
| 2026/8/27 | 1,164 | 1,171 | 1,122 | 1,139.5 | 205,070 | 1,139.5 |
| 2026/8/26 | 1,118.5 | 1,136 | 1,104 | 1,126.5 | 73,930 | 1,126.5 |
| 2026/8/25 | 1,101.5 | 1,134 | 1,091.5 | 1,134 | 95,370 | 1,134 |
| 2026/8/24 | 1,161 | 1,161.5 | 1,122.5 | 1,125.5 | 128,270 | 1,125.5 |
| 2026/8/21 | 1,106.5 | 1,157 | 1,106.5 | 1,152.5 | 119,040 | 1,152.5 |
| 2026/8/20 | 1,129 | 1,145 | 1,112.5 | 1,136.5 | 395,330 | 1,136.5 |
| 2026/8/19 | 1,133.5 | 1,161 | 1,113.5 | 1,123.5 | 467,850 | 1,123.5 |
| 2026/8/18 | 1,272.5 | 1,272.5 | 1,196.5 | 1,209 | 277,500 | 1,209 |
| 2026/8/17 | 1,219.5 | 1,270 | 1,210 | 1,270 | 255,230 | 1,270 |
| 2026/8/14 | 1,248 | 1,248 | 1,192.5 | 1,202 | 398,470 | 1,202 |
| 2026/8/13 | 1,188 | 1,220 | 1,186 | 1,188 | 266,390 | 1,188 |
| 2026/8/12 | 1,140.5 | 1,171.5 | 1,120 | 1,160.5 | 154,260 | 1,160.5 |
| 2026/8/10 | 1,125.5 | 1,141 | 1,108.5 | 1,141 | 252,820 | 1,141 |
| 2026/8/7 | 1,140.5 | 1,143.5 | 1,064 | 1,108 | 292,120 | 1,108 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
