ＭＡＸＩＳナスダック１００上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 20,665 | 20,700 | 20,575 | 20,650 | +90 | +0.4% | 12,286 |
| 2024/05/15 | 20,600 | 20,615 | 20,555 | 20,560 | +120 | +0.6% | 17,538 |
| 2024/05/14 | 20,410 | 20,440 | 20,410 | 20,440 | +60 | +0.3% | 7,476 |
| 2024/05/13 | 20,320 | 20,385 | 20,300 | 20,380 | +105 | +0.5% | 19,878 |
| 2024/05/10 | 20,240 | 20,285 | 20,240 | 20,275 | +100 | +0.5% | 17,722 |
| 2024/05/09 | 20,175 | 20,210 | 20,140 | 20,175 | +20 | +0.1% | 16,905 |
| 2024/05/08 | 20,120 | 20,185 | 20,115 | 20,155 | +95 | +0.5% | 12,081 |
| 2024/05/07 | 20,040 | 20,080 | 19,970 | 20,060 | +550 | +2.8% | 28,690 |
| 2024/05/02 | 19,495 | 19,575 | 19,485 | 19,510 | -230 | -1.2% | 18,227 |
| 2024/05/01 | 19,710 | 19,810 | 19,710 | 19,740 | -280 | -1.4% | 10,151 |
| 2024/04/30 | 19,975 | 20,055 | 19,945 | 20,020 | +225 | +1.1% | 43,841 |
| 2024/04/26 | 19,710 | 19,800 | 19,685 | 19,795 | +445 | +2.3% | 19,313 |
| 2024/04/25 | 19,340 | 19,385 | 19,335 | 19,350 | -240 | -1.2% | 12,139 |
| 2024/04/24 | 19,520 | 19,595 | 19,505 | 19,590 | +430 | +2.2% | 22,013 |
| 2024/04/23 | 19,105 | 19,160 | 19,060 | 19,160 | +80 | +0.4% | 8,350 |
| 2024/04/22 | 19,020 | 19,080 | 18,945 | 19,080 | -10 | -0.1% | 25,918 |
| 2024/04/19 | 19,275 | 19,275 | 18,810 | 19,090 | -415 | -2.1% | 44,366 |
| 2024/04/18 | 19,450 | 19,510 | 19,425 | 19,505 | -155 | -0.8% | 14,504 |
| 2024/04/17 | 19,750 | 19,750 | 19,640 | 19,660 | +45 | +0.2% | 17,446 |
| 2024/04/16 | 19,800 | 19,800 | 19,570 | 19,615 | -375 | -1.9% | 19,637 |
| 2024/04/15 | 19,895 | 19,990 | 19,850 | 19,990 | -155 | -0.8% | 15,695 |
| 2024/04/12 | 20,145 | 20,160 | 20,115 | 20,145 | +325 | +1.6% | 18,151 |
| 2024/04/11 | 19,765 | 19,820 | 19,745 | 19,820 | -10 | -0.1% | 13,408 |
| 2024/04/10 | 19,820 | 19,845 | 19,815 | 19,830 | +50 | +0.3% | 10,294 |
| 2024/04/09 | 19,755 | 19,780 | 19,740 | 19,780 | +40 | +0.2% | 10,242 |
| 2024/04/08 | 19,745 | 19,770 | 19,710 | 19,740 | +270 | +1.4% | 20,550 |
| 2024/04/05 | 19,460 | 19,480 | 19,385 | 19,470 | -400 | -2% | 25,336 |
| 2024/04/04 | 19,870 | 19,905 | 19,850 | 19,870 | +180 | +0.9% | 9,104 |
| 2024/04/03 | 19,730 | 19,730 | 19,680 | 19,690 | -215 | -1.1% | 108,037 |
| 2024/04/02 | 19,885 | 19,925 | 19,860 | 19,905 | -60 | -0.3% | 7,638 |
| 2024/04/01 | 19,990 | 20,000 | 19,945 | 19,965 | +115 | +0.6% | 29,284 |
| 2024/03/29 | 19,900 | 19,900 | 19,835 | 19,850 | -35 | -0.2% | 5,042 |
| 2024/03/28 | 19,850 | 19,895 | 19,845 | 19,885 | -55 | -0.3% | 14,842 |
| 2024/03/27 | 19,895 | 19,960 | 19,885 | 19,940 | +20 | +0.1% | 42,190 |
| 2024/03/26 | 19,910 | 19,920 | 19,890 | 19,920 | +15 | +0.1% | 13,883 |
| 2024/03/25 | 19,945 | 19,960 | 19,890 | 19,905 | -50 | -0.3% | 13,005 |
| 2024/03/22 | 19,990 | 20,005 | 19,915 | 19,955 | +20 | +0.1% | 11,635 |
| 2024/03/21 | 19,845 | 19,935 | 19,785 | 19,935 | +550 | +2.8% | 83,393 |
| 2024/03/19 | 19,225 | 19,390 | 19,190 | 19,385 | +195 | +1% | 32,313 |
| 2024/03/18 | 19,085 | 19,190 | 19,075 | 19,190 | +50 | +0.3% | 4,737 |
| 2024/03/15 | 19,160 | 19,210 | 19,130 | 19,140 | -130 | -0.7% | 20,035 |
| 2024/03/14 | 19,215 | 19,270 | 19,190 | 19,270 | -50 | -0.3% | 6,243 |
| 2024/03/13 | 19,320 | 19,320 | 19,245 | 19,320 | +160 | +0.8% | 22,049 |
| 2024/03/12 | 19,005 | 19,160 | 18,980 | 19,160 | +150 | +0.8% | 9,967 |
| 2024/03/11 | 19,005 | 19,020 | 18,950 | 19,010 | -390 | -2% | 37,690 |
| 2024/03/08 | 19,380 | 19,425 | 19,335 | 19,400 | +215 | +1.1% | 28,956 |
| 2024/03/07 | 19,305 | 19,305 | 19,140 | 19,185 | -150 | -0.8% | 27,893 |
| 2024/03/06 | 19,325 | 19,350 | 19,300 | 19,335 | -295 | -1.5% | 60,516 |
| 2024/03/05 | 19,660 | 19,675 | 19,620 | 19,630 | -140 | -0.7% | 14,030 |
| 2024/03/04 | 19,740 | 19,775 | 19,690 | 19,770 | +220 | +1.1% | 18,617 |
1～
50
件表示中 / 789件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
