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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 10,380 | 10,460 | 10,375 | 10,420 | -135 | -1.3% | 48,510 |
| 2022/12/27 | 10,545 | 10,595 | 10,540 | 10,555 | +105 | +1% | 60,991 |
| 2022/12/26 | 10,500 | 10,510 | 10,435 | 10,450 | ±0 | ±0% | 30,255 |
| 2022/12/23 | 10,425 | 10,475 | 10,400 | 10,450 | -235 | -2.2% | 44,654 |
| 2022/12/22 | 10,710 | 10,710 | 10,665 | 10,685 | +125 | +1.2% | 42,728 |
| 2022/12/21 | 10,545 | 10,605 | 10,500 | 10,560 | +75 | +0.7% | 43,687 |
| 2022/12/20 | 10,940 | 10,985 | 10,470 | 10,485 | -520 | -4.7% | 62,617 |
| 2022/12/19 | 11,045 | 11,050 | 10,985 | 11,005 | -205 | -1.8% | 35,331 |
| 2022/12/16 | 11,235 | 11,250 | 11,170 | 11,210 | -230 | -2% | 68,489 |
| 2022/12/15 | 11,445 | 11,465 | 11,420 | 11,440 | -110 | -1% | 11,867 |
| 2022/12/14 | 11,535 | 11,575 | 11,515 | 11,550 | -40 | -0.3% | 16,923 |
| 2022/12/13 | 11,565 | 11,600 | 11,545 | 11,590 | +225 | +2% | 16,880 |
| 2022/12/12 | 11,325 | 11,375 | 11,325 | 11,365 | -55 | -0.5% | 8,768 |
| 2022/12/09 | 11,415 | 11,435 | 11,370 | 11,420 | +105 | +0.9% | 10,472 |
| 2022/12/08 | 11,280 | 11,325 | 11,230 | 11,315 | -105 | -0.9% | 13,562 |
| 2022/12/07 | 11,385 | 11,440 | 11,375 | 11,420 | -210 | -1.8% | 38,317 |
| 2022/12/06 | 11,605 | 11,660 | 11,595 | 11,630 | +20 | +0.2% | 49,490 |
| 2022/12/05 | 11,605 | 11,640 | 11,570 | 11,610 | -70 | -0.6% | 10,684 |
| 2022/12/02 | 11,705 | 11,715 | 11,655 | 11,680 | -155 | -1.3% | 12,262 |
| 2022/12/01 | 11,920 | 11,930 | 11,820 | 11,835 | +350 | +3% | 38,010 |
| 2022/11/30 | 11,475 | 11,510 | 11,470 | 11,485 | -140 | -1.2% | 14,344 |
| 2022/11/29 | 11,585 | 11,640 | 11,565 | 11,625 | +15 | +0.1% | 7,339 |
| 2022/11/28 | 11,750 | 11,750 | 11,600 | 11,610 | -250 | -2.1% | 22,551 |
| 2022/11/25 | 11,875 | 11,900 | 11,850 | 11,860 | ±0 | ±0% | 22,505 |
| 2022/11/24 | 11,900 | 11,925 | 11,845 | 11,860 | +55 | +0.5% | 19,679 |
| 2022/11/22 | 11,825 | 11,850 | 11,800 | 11,805 | +20 | +0.2% | 20,500 |
| 2022/11/21 | 11,790 | 11,800 | 11,755 | 11,785 | +35 | +0.3% | 9,721 |
| 2022/11/18 | 11,810 | 11,825 | 11,750 | 11,750 | -30 | -0.3% | 19,785 |
| 2022/11/17 | 11,780 | 11,805 | 11,770 | 11,780 | -180 | -1.5% | 34,140 |
| 2022/11/16 | 11,870 | 11,965 | 11,840 | 11,960 | +60 | +0.5% | 26,511 |
| 2022/11/15 | 11,830 | 11,915 | 11,825 | 11,900 | +115 | +1% | 13,135 |
| 2022/11/14 | 11,840 | 11,840 | 11,755 | 11,785 | -135 | -1.1% | 51,137 |
| 2022/11/11 | 11,855 | 11,920 | 11,830 | 11,920 | +505 | +4.4% | 78,015 |
| 2022/11/10 | 11,385 | 11,425 | 11,370 | 11,415 | -190 | -1.6% | 28,619 |
| 2022/11/09 | 11,600 | 11,660 | 11,565 | 11,605 | +40 | +0.3% | 40,330 |
| 2022/11/08 | 11,600 | 11,625 | 11,565 | 11,565 | +105 | +0.9% | 33,577 |
| 2022/11/07 | 11,375 | 11,490 | 11,370 | 11,460 | +25 | +0.2% | 59,912 |
| 2022/11/04 | 11,415 | 11,455 | 11,380 | 11,435 | -595 | -4.9% | 48,864 |
| 2022/11/02 | 12,020 | 12,040 | 11,990 | 12,030 | -200 | -1.6% | 35,391 |
| 2022/11/01 | 12,225 | 12,255 | 12,205 | 12,230 | -10 | -0.1% | 23,354 |
| 2022/10/31 | 12,235 | 12,275 | 12,230 | 12,240 | +575 | +4.9% | 48,656 |
| 2022/10/28 | 11,685 | 11,745 | 11,650 | 11,665 | -320 | -2.7% | 33,699 |
| 2022/10/27 | 12,040 | 12,070 | 11,960 | 11,985 | -205 | -1.7% | 39,881 |
| 2022/10/26 | 12,160 | 12,225 | 12,145 | 12,190 | -55 | -0.4% | 57,828 |
| 2022/10/25 | 12,235 | 12,270 | 12,205 | 12,245 | +115 | +0.9% | 22,097 |
| 2022/10/24 | 12,120 | 12,215 | 12,110 | 12,130 | +255 | +2.1% | 117,537 |
| 2022/10/21 | 11,865 | 11,900 | 11,825 | 11,875 | -55 | -0.5% | 31,701 |
| 2022/10/20 | 11,895 | 11,980 | 11,830 | 11,930 | -145 | -1.2% | 53,863 |
| 2022/10/19 | 12,125 | 12,150 | 12,065 | 12,075 | +25 | +0.2% | 31,240 |
| 2022/10/18 | 11,960 | 12,105 | 11,920 | 12,050 | +500 | +4.3% | 62,165 |
651～
700
件表示中 / 1102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
