三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ日経半導体株上場投信
221Aその他/その他/MAXIS Nikkei Semiconductor Stock (Japan) ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 822.6 | 826.1 | 795.3 | 826.1 | -1.9 | -0.23% | 28,340 |
| 2026-03-12 | 822.7 | 830.7 | 805.5 | 828.0 | -1.6 | -0.19% | 23,050 |
| 2026-03-11 | 820.0 | 844.8 | 818.8 | 829.6 | +25.2 | +3.13% | 56,220 |
| 2026-03-10 | 810.4 | 812.2 | 790.5 | 804.4 | +9.0 | +1.13% | 82,470 |
| 2026-03-09 | 767.0 | 795.4 | 737.7 | 795.4 | -36.6 | -4.40% | 85,260 |
| 2026-03-06 | 810.0 | 832.0 | 801.0 | 832.0 | +7.0 | +0.85% | 23,460 |
| 2026-03-05 | 816.0 | 849.1 | 810.8 | 825.0 | +24.0 | +3.00% | 59,860 |
| 2026-03-04 | 814.2 | 837.8 | 782.0 | 801.0 | -49.0 | -5.76% | 75,410 |
| 2026-03-03 | 871.1 | 876.6 | 836.2 | 850.0 | -19.1 | -2.20% | 36,910 |
| 2026-03-02 | 843.3 | 869.1 | 843.3 | 869.1 | +2.1 | +0.24% | 42,210 |
| 2026-02-27 | 875.0 | 875.0 | 856.0 | 867.0 | -15.8 | -1.79% | 66,800 |
| 2026-02-26 | 910.4 | 910.4 | 864.2 | 882.8 | -7.2 | -0.81% | 50,110 |
| 2026-02-25 | 869.0 | 890.0 | 869.0 | 890.0 | +25.8 | +2.99% | 28,640 |
| 2026-02-24 | 828.2 | 865.0 | 828.2 | 864.2 | +27.4 | +3.27% | 30,560 |
| 2026-02-20 | 847.6 | 847.6 | 829.9 | 836.8 | -10.8 | -1.27% | 64,340 |
| 2026-02-19 | 851.9 | 865.9 | 847.6 | 847.6 | +2.6 | +0.31% | 75,810 |
| 2026-02-18 | 842.1 | 845.2 | 836.4 | 845.0 | +1.5 | +0.18% | 48,350 |
| 2026-02-17 | 840.0 | 843.5 | 829.0 | 843.5 | +4.6 | +0.55% | 14,620 |
| 2026-02-16 | 853.0 | 853.0 | 838.9 | 838.9 | -11.8 | -1.39% | 38,140 |
| 2026-02-13 | 845.0 | 872.0 | 837.9 | 850.7 | +10.7 | +1.27% | 65,660 |
| 2026-02-12 | 830.0 | 842.6 | 828.6 | 840.0 | +19.0 | +2.31% | 45,840 |
| 2026-02-10 | 830.8 | 830.8 | 818.0 | 821.0 | +3.1 | +0.38% | 39,870 |
| 2026-02-09 | 834.4 | 835.0 | 805.0 | 817.9 | +37.9 | +4.86% | 61,570 |
| 2026-02-06 | 771.9 | 788.0 | 757.0 | 780.0 | -2.6 | -0.33% | 57,980 |
| 2026-02-05 | 794.2 | 794.2 | 764.0 | 782.6 | -11.6 | -1.46% | 106,910 |
| 2026-02-04 | 772.8 | 794.5 | 772.8 | 794.2 | +25.1 | +3.26% | 15,650 |
| 2026-02-03 | 786.6 | 800.1 | 769.1 | 769.1 | +16.2 | +2.15% | 30,510 |
| 2026-02-02 | 796.5 | 798.3 | 752.9 | 752.9 | -32.1 | -4.09% | 43,000 |
| 2026-01-30 | 801.0 | 804.7 | 785.0 | 785.0 | -16.7 | -2.08% | 53,000 |
| 2026-01-29 | 820.0 | 850.0 | 790.0 | 801.7 | +1.7 | +0.21% | 37,200 |
| 2026-01-28 | 800.0 | 804.5 | 783.7 | 800.0 | -9.0 | -1.11% | 69,170 |
| 2026-01-27 | 765.1 | 813.6 | 762.1 | 809.0 | +39.3 | +5.11% | 16,550 |
| 2026-01-26 | 770.0 | 772.9 | 756.1 | 769.7 | -22.5 | -2.84% | 39,930 |
| 2026-01-23 | 798.0 | 810.0 | 770.0 | 792.2 | -1.8 | -0.23% | 47,270 |
| 2026-01-22 | 790.0 | 794.0 | 768.8 | 794.0 | +49.9 | +6.71% | 93,510 |
| 2026-01-21 | 729.5 | 749.2 | 725.8 | 744.1 | -5.9 | -0.79% | 26,580 |
| 2026-01-20 | 754.4 | 754.4 | 728.1 | 750.0 | -6.0 | -0.79% | 45,770 |
| 2026-01-19 | 745.0 | 756.0 | 733.6 | 756.0 | +11.0 | +1.48% | 46,840 |
| 2026-01-16 | 739.0 | 745.0 | 729.1 | 745.0 | +21.0 | +2.90% | 25,530 |
| 2026-01-15 | 728.9 | 731.4 | 714.5 | 724.0 | -5.0 | -0.69% | 20,710 |
| 2026-01-14 | 722.0 | 729.6 | 720.0 | 729.0 | +15.0 | +2.10% | 27,800 |
| 2026-01-13 | 713.6 | 714.0 | 707.0 | 714.0 | +35.4 | +5.22% | 36,040 |
| 2026-01-09 | 669.4 | 678.6 | 662.0 | 678.6 | +9.2 | +1.37% | 14,480 |
| 2026-01-08 | 680.0 | 682.8 | 669.4 | 669.4 | -19.4 | -2.82% | 33,950 |
| 2026-01-07 | 682.0 | 698.2 | 680.8 | 688.8 | +14.7 | +2.18% | 48,220 |
| 2026-01-06 | 668.1 | 674.1 | 660.0 | 674.1 | +19.8 | +3.03% | 30,840 |
| 2026-01-05 | 646.5 | 660.0 | 640.5 | 654.3 | +27.8 | +4.44% | 38,270 |
| 2025-12-30 | 615.3 | 627.0 | 615.3 | 626.5 | +1.4 | +0.22% | 10,830 |
| 2025-12-29 | 625.0 | 635.0 | 624.5 | 625.1 | +6.1 | +0.99% | 5,580 |
| 2025-12-26 | 629.0 | 636.1 | 619.0 | 619.0 | -1.5 | -0.24% | 17,170 |
| 2025-12-25 | 620.2 | 628.3 | 620.2 | 620.5 | +0.3 | +0.05% | 13,570 |
| 2025-12-24 | 619.0 | 622.2 | 615.3 | 620.2 | +11.2 | +1.84% | 10,260 |
| 2025-12-23 | 621.5 | 621.5 | 609.0 | 609.0 | -3.4 | -0.56% | 7,040 |
| 2025-12-22 | 600.0 | 615.7 | 600.0 | 612.4 | +24.9 | +4.24% | 20,660 |
| 2025-12-19 | 588.1 | 590.0 | 585.7 | 587.5 | -2.2 | -0.37% | 11,010 |
| 2025-12-18 | 582.0 | 589.7 | 576.0 | 589.7 | -2.3 | -0.39% | 10,510 |
| 2025-12-17 | 580.0 | 597.5 | 580.0 | 592.0 | +5.8 | +0.99% | 11,830 |
| 2025-12-16 | 611.0 | 611.0 | 584.5 | 586.2 | -14.8 | -2.46% | 12,420 |
| 2025-12-15 | 616.8 | 618.5 | 599.0 | 601.0 | -16.1 | -2.61% | 16,490 |
| 2025-12-12 | 624.2 | 624.2 | 610.0 | 617.1 | +2.9 | +0.47% | 17,160 |
| 2025-12-11 | 624.0 | 624.0 | 610.0 | 614.2 | +0.2 | +0.03% | 9,120 |
| 2025-12-10 | 630.0 | 632.0 | 613.3 | 614.0 | -7.7 | -1.24% | 9,990 |
| 2025-12-09 | 622.0 | 626.6 | 619.9 | 621.7 | +3.4 | +0.55% | 7,080 |
| 2025-12-08 | 613.5 | 618.3 | 609.3 | 618.3 | +12.3 | +2.03% | 8,280 |
| 2025-12-05 | 609.0 | 610.0 | 605.7 | 606.0 | -3.1 | -0.51% | 14,880 |
| 2025-12-04 | 603.0 | 612.3 | 600.0 | 609.1 | +13.2 | +2.22% | 27,520 |
| 2025-12-03 | 593.0 | 602.8 | 593.0 | 595.9 | +12.9 | +2.21% | 26,580 |
| 2025-12-02 | 582.7 | 587.8 | 582.6 | 583.0 | +9.1 | +1.59% | 6,180 |
| 2025-12-01 | 585.0 | 597.8 | 573.9 | 573.9 | -15.4 | -2.61% | 35,810 |
| 2025-11-28 | 594.6 | 599.0 | 586.2 | 589.3 | -1.8 | -0.30% | 30,450 |
| 2025-11-27 | 578.3 | 591.3 | 578.3 | 591.1 | +22.8 | +4.01% | 10,160 |
| 2025-11-26 | 570.5 | 578.7 | 568.3 | 568.3 | -0.6 | -0.11% | 15,850 |
| 2025-11-25 | 578.7 | 579.6 | 564.8 | 568.9 | +0.2 | +0.04% | 35,670 |
| 2025-11-21 | 585.6 | 585.6 | 557.0 | 568.7 | -26.9 | -4.52% | 135,970 |
| 2025-11-20 | 608.4 | 610.4 | 588.1 | 595.6 | +17.2 | +2.97% | 37,210 |
| 2025-11-19 | 567.3 | 578.4 | 557.0 | 578.4 | +2.5 | +0.43% | 42,800 |
| 2025-11-18 | 587.8 | 592.0 | 573.2 | 575.9 | -21.9 | -3.66% | 38,270 |
| 2025-11-17 | 586.8 | 598.7 | 586.8 | 597.8 | +10.7 | +1.82% | 39,170 |
| 2025-11-14 | 583.2 | 599.0 | 583.2 | 587.1 | -5.9 | -0.99% | 18,020 |
| 2025-11-12 | 607.3 | 607.3 | 584.4 | 593.0 | -12.3 | -2.03% | 40,840 |
| 2025-11-11 | 613.9 | 616.2 | 595.0 | 605.3 | +1.4 | +0.23% | 57,960 |
| 2025-11-10 | 611.0 | 612.4 | 600.7 | 603.9 | +0.2 | +0.03% | 31,090 |
| 2025-11-07 | 595.7 | 603.7 | 580.0 | 603.7 | -2.0 | -0.33% | 33,460 |
| 2025-11-06 | 620.0 | 621.8 | 605.7 | 605.7 | -9.3 | -1.51% | 89,220 |
| 2025-11-05 | 624.6 | 628.8 | 582.3 | 615.0 | -29.6 | -4.59% | 291,360 |
| 2025-11-04 | 647.7 | 680.0 | 632.0 | 644.6 | +3.3 | +0.51% | 118,110 |
| 2025-10-31 | 627.0 | 641.3 | 623.8 | 641.3 | +16.8 | +2.69% | 144,320 |
| 2025-10-30 | 635.0 | 635.4 | 615.0 | 624.5 | -0.5 | -0.08% | 243,590 |
| 2025-10-29 | 585.0 | 628.0 | 585.0 | 625.0 | +45.3 | +7.81% | 1,436,010 |
| 2025-10-28 | 584.0 | 584.3 | 579.3 | 579.7 | -4.3 | -0.74% | 8,130 |
| 2025-10-27 | 575.1 | 584.5 | 575.1 | 584.0 | +18.9 | +3.34% | 29,440 |
| 2025-10-24 | 571.3 | 571.3 | 564.5 | 565.1 | +5.1 | +0.91% | 12,220 |
| 2025-10-23 | 560.9 | 560.9 | 552.9 | 560.0 | -17.6 | -3.05% | 55,140 |
| 2025-10-22 | 573.4 | 577.6 | 562.8 | 577.6 | +7.5 | +1.32% | 6,140 |
| 2025-10-21 | 579.7 | 584.0 | 570.1 | 570.1 | +2.7 | +0.48% | 27,940 |
| 2025-10-20 | 574.0 | 578.5 | 564.5 | 567.4 | +4.6 | +0.82% | 20,310 |
| 2025-10-17 | 572.0 | 572.0 | 558.2 | 562.8 | -10.7 | -1.87% | 13,110 |
| 2025-10-16 | 571.3 | 573.5 | 563.4 | 573.5 | +15.0 | +2.69% | 25,120 |
| 2025-10-15 | 545.2 | 560.2 | 542.3 | 558.5 | +13.5 | +2.48% | 22,770 |
| 2025-10-14 | 556.9 | 566.9 | 543.6 | 545.0 | -21.9 | -3.86% | 98,790 |
| 2025-10-10 | 576.0 | 576.0 | 560.0 | 566.9 | -8.0 | -1.39% | 78,530 |
| 2025-10-09 | 573.4 | 577.5 | 567.5 | 574.9 | +6.8 | +1.20% | 45,890 |
| 2025-10-08 | 568.0 | 577.2 | 566.0 | 568.1 | -19.9 | -3.38% | 45,330 |
| 2025-10-07 | 592.2 | 595.7 | 574.3 | 588.0 | +7.0 | +1.20% | 85,030 |
| 2025-10-06 | 563.1 | 581.0 | 560.9 | 581.0 | +40.0 | +7.39% | 88,060 |
| 2025-10-03 | 538.1 | 544.7 | 532.5 | 541.0 | +6.2 | +1.16% | 20,980 |
| 2025-10-02 | 519.6 | 534.8 | 518.2 | 534.8 | +21.8 | +4.25% | 103,280 |
| 2025-10-01 | 513.0 | 517.0 | 509.0 | 513.0 | -10.0 | -1.91% | 14,620 |
| 2025-09-30 | 511.0 | 539.4 | 511.0 | 523.0 | +4.8 | +0.93% | 27,180 |
| 2025-09-29 | 510.0 | 541.0 | 510.0 | 518.2 | +4.2 | +0.82% | 17,840 |
| 2025-09-26 | 526.0 | 528.0 | 514.0 | 514.0 | -18.9 | -3.55% | 26,720 |
| 2025-09-25 | 530.8 | 536.0 | 527.0 | 532.9 | +3.6 | +0.68% | 30,070 |
| 2025-09-24 | 521.9 | 532.0 | 521.9 | 529.3 | -0.5 | -0.09% | 18,790 |
| 2025-09-22 | 522.0 | 532.6 | 515.6 | 529.8 | +17.0 | +3.32% | 39,360 |
| 2025-09-19 | 519.5 | 525.0 | 500.0 | 512.8 | +4.3 | +0.85% | 425,910 |
| 2025-09-18 | 490.0 | 508.6 | 490.0 | 508.5 | +18.8 | +3.84% | 77,260 |
| 2025-09-17 | 485.0 | 495.0 | 485.0 | 489.7 | +3.6 | +0.74% | 20,840 |
| 2025-09-16 | 479.9 | 489.2 | 479.9 | 486.1 | +10.6 | +2.23% | 27,180 |
| 2025-09-12 | 473.6 | 479.0 | 471.9 | 475.5 | +6.3 | +1.34% | 22,260 |
| 2025-09-11 | 460.0 | 469.9 | 460.0 | 469.2 | — | — | 22,450 |
直近120営業日分を表示