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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 12,710 | 12,745 | 12,690 | 12,730 | +350 | +2.8% | 30,404 |
| 2022/08/03 | 12,340 | 12,395 | 12,275 | 12,380 | +290 | +2.4% | 67,926 |
| 2022/08/02 | 12,205 | 12,225 | 12,075 | 12,090 | -205 | -1.7% | 26,318 |
| 2022/08/01 | 12,365 | 12,365 | 12,240 | 12,295 | -40 | -0.3% | 22,644 |
| 2022/07/29 | 12,430 | 12,455 | 12,295 | 12,335 | +135 | +1.1% | 101,125 |
| 2022/07/28 | 12,290 | 12,290 | 12,170 | 12,200 | +130 | +1.1% | 41,713 |
| 2022/07/27 | 12,065 | 12,090 | 12,045 | 12,070 | +5 | ±0% | 25,867 |
| 2022/07/26 | 12,035 | 12,070 | 12,005 | 12,065 | -70 | -0.6% | 23,007 |
| 2022/07/25 | 12,125 | 12,180 | 12,085 | 12,135 | -250 | -2% | 35,650 |
| 2022/07/22 | 12,335 | 12,400 | 12,325 | 12,385 | +15 | +0.1% | 42,315 |
| 2022/07/21 | 12,340 | 12,380 | 12,300 | 12,370 | +165 | +1.4% | 68,074 |
| 2022/07/20 | 12,115 | 12,250 | 12,105 | 12,205 | +390 | +3.3% | 33,366 |
| 2022/07/19 | 11,815 | 11,870 | 11,775 | 11,815 | +40 | +0.3% | 20,565 |
| 2022/07/15 | 11,815 | 11,830 | 11,750 | 11,775 | +150 | +1.3% | 13,413 |
| 2022/07/14 | 11,525 | 11,660 | 11,510 | 11,625 | +20 | +0.2% | 14,331 |
| 2022/07/13 | 11,545 | 11,625 | 11,540 | 11,605 | -35 | -0.3% | 22,165 |
| 2022/07/12 | 11,730 | 11,735 | 11,600 | 11,640 | -170 | -1.4% | 41,200 |
| 2022/07/11 | 11,840 | 11,885 | 11,810 | 11,810 | +75 | +0.6% | 19,966 |
| 2022/07/08 | 11,790 | 11,825 | 11,730 | 11,735 | +120 | +1% | 32,994 |
| 2022/07/07 | 11,595 | 11,630 | 11,515 | 11,615 | +205 | +1.8% | 27,442 |
| 2022/07/06 | 11,455 | 11,540 | 11,400 | 11,410 | +5 | ±0% | 44,322 |
| 2022/07/05 | 11,380 | 11,435 | 11,370 | 11,405 | +210 | +1.9% | 49,755 |
| 2022/07/04 | 11,200 | 11,210 | 11,120 | 11,195 | +150 | +1.4% | 30,033 |
| 2022/07/01 | 11,240 | 11,265 | 11,005 | 11,045 | -295 | -2.6% | 63,450 |
| 2022/06/30 | 11,425 | 11,450 | 11,310 | 11,340 | -65 | -0.6% | 64,856 |
| 2022/06/29 | 11,390 | 11,435 | 11,360 | 11,405 | -285 | -2.4% | 20,891 |
| 2022/06/28 | 11,705 | 11,750 | 11,605 | 11,690 | -60 | -0.5% | 27,780 |
| 2022/06/27 | 11,695 | 11,800 | 11,645 | 11,750 | +320 | +2.8% | 46,473 |
| 2022/06/24 | 11,305 | 11,465 | 11,280 | 11,430 | +185 | +1.6% | 118,991 |
| 2022/06/23 | 11,195 | 11,315 | 11,165 | 11,245 | +80 | +0.7% | 70,711 |
| 2022/06/22 | 11,300 | 11,305 | 11,150 | 11,165 | +65 | +0.6% | 55,668 |
| 2022/06/21 | 11,060 | 11,130 | 11,040 | 11,100 | +110 | +1% | 44,231 |
| 2022/06/20 | 11,020 | 11,095 | 10,890 | 10,990 | +170 | +1.6% | 84,176 |
| 2022/06/17 | 10,825 | 10,845 | 10,570 | 10,820 | -305 | -2.7% | 135,337 |
| 2022/06/16 | 11,285 | 11,340 | 11,125 | 11,125 | +105 | +1% | 44,618 |
| 2022/06/15 | 11,080 | 11,080 | 10,985 | 11,020 | -90 | -0.8% | 57,314 |
| 2022/06/14 | 10,945 | 11,115 | 10,925 | 11,110 | -120 | -1.1% | 77,121 |
| 2022/06/13 | 11,345 | 11,350 | 11,215 | 11,230 | -600 | -5.1% | 102,108 |
| 2022/06/10 | 11,860 | 11,890 | 11,815 | 11,830 | -250 | -2.1% | 19,364 |
| 2022/06/09 | 12,190 | 12,210 | 12,080 | 12,080 | -30 | -0.2% | 32,841 |
| 2022/06/08 | 12,090 | 12,150 | 12,075 | 12,110 | +190 | +1.6% | 28,965 |
| 2022/06/07 | 11,975 | 11,975 | 11,895 | 11,920 | +35 | +0.3% | 68,671 |
| 2022/06/06 | 11,805 | 11,900 | 11,790 | 11,885 | -165 | -1.4% | 16,805 |
| 2022/06/03 | 12,075 | 12,090 | 12,035 | 12,050 | +305 | +2.6% | 30,678 |
| 2022/06/02 | 11,715 | 11,785 | 11,690 | 11,745 | +5 | ±0% | 62,542 |
| 2022/06/01 | 11,765 | 11,820 | 11,735 | 11,740 | +20 | +0.2% | 22,389 |
| 2022/05/31 | 11,790 | 11,810 | 11,700 | 11,720 | -35 | -0.3% | 112,745 |
| 2022/05/30 | 11,655 | 11,760 | 11,640 | 11,755 | +565 | +5% | 92,920 |
| 2022/05/27 | 11,240 | 11,250 | 11,170 | 11,190 | +325 | +3% | 41,348 |
| 2022/05/26 | 10,880 | 11,005 | 10,865 | 10,865 | +30 | +0.3% | 77,836 |
751～
800
件表示中 / 1104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
