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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 10,820 | 10,880 | 10,760 | 10,835 | -10 | -0.1% | 69,898 |
| 2022/05/24 | 10,940 | 10,950 | 10,840 | 10,845 | -180 | -1.6% | 79,206 |
| 2022/05/23 | 11,025 | 11,055 | 10,920 | 11,025 | -25 | -0.2% | 104,576 |
| 2022/05/20 | 10,985 | 11,070 | 10,970 | 11,050 | +45 | +0.4% | 118,657 |
| 2022/05/19 | 10,910 | 11,080 | 10,900 | 11,005 | -645 | -5.5% | 126,801 |
| 2022/05/18 | 11,700 | 11,705 | 11,585 | 11,650 | +170 | +1.5% | 45,523 |
| 2022/05/17 | 11,380 | 11,495 | 11,360 | 11,480 | +40 | +0.3% | 124,881 |
| 2022/05/16 | 11,605 | 11,620 | 11,360 | 11,440 | +195 | +1.7% | 183,629 |
| 2022/05/13 | 11,130 | 11,280 | 11,105 | 11,245 | +130 | +1.2% | 84,700 |
| 2022/05/12 | 11,185 | 11,280 | 11,105 | 11,115 | -545 | -4.7% | 177,076 |
| 2022/05/11 | 11,580 | 11,690 | 11,560 | 11,660 | +80 | +0.7% | 53,674 |
| 2022/05/10 | 11,465 | 11,600 | 11,335 | 11,580 | -265 | -2.2% | 105,122 |
| 2022/05/09 | 11,830 | 11,875 | 11,770 | 11,845 | -240 | -2% | 75,926 |
| 2022/05/06 | 12,080 | 12,105 | 12,015 | 12,085 | -30 | -0.2% | 57,592 |
| 2022/05/02 | 12,050 | 12,160 | 12,000 | 12,115 | -225 | -1.8% | 55,324 |
| 2022/04/28 | 12,185 | 12,350 | 12,145 | 12,340 | +350 | +2.9% | 67,519 |
| 2022/04/27 | 11,900 | 12,015 | 11,875 | 11,990 | -485 | -3.9% | 120,319 |
| 2022/04/26 | 12,435 | 12,510 | 12,380 | 12,475 | +235 | +1.9% | 27,539 |
| 2022/04/25 | 12,325 | 12,345 | 12,220 | 12,240 | -365 | -2.9% | 65,231 |
| 2022/04/22 | 12,650 | 12,665 | 12,585 | 12,605 | -400 | -3.1% | 55,673 |
| 2022/04/21 | 12,960 | 13,045 | 12,955 | 13,005 | -45 | -0.3% | 30,000 |
| 2022/04/20 | 13,090 | 13,110 | 12,975 | 13,050 | +180 | +1.4% | 87,345 |
| 2022/04/19 | 12,800 | 12,905 | 12,760 | 12,870 | +310 | +2.5% | 18,525 |
| 2022/04/18 | 12,515 | 12,565 | 12,490 | 12,560 | -285 | -2.2% | 24,735 |
| 2022/04/15 | 12,600 | 12,910 | 12,600 | 12,845 | -20 | -0.2% | 16,853 |
| 2022/04/14 | 12,820 | 12,885 | 12,800 | 12,865 | +140 | +1.1% | 23,791 |
| 2022/04/13 | 12,620 | 12,740 | 12,615 | 12,725 | +140 | +1.1% | 20,203 |
| 2022/04/12 | 12,610 | 12,655 | 12,515 | 12,585 | -220 | -1.7% | 27,204 |
| 2022/04/11 | 12,810 | 12,825 | 12,745 | 12,805 | -185 | -1.4% | 29,583 |
| 2022/04/08 | 12,990 | 13,005 | 12,920 | 12,990 | +130 | +1% | 22,141 |
| 2022/04/07 | 12,860 | 12,890 | 12,830 | 12,860 | -340 | -2.6% | 40,450 |
| 2022/04/06 | 13,180 | 13,210 | 13,155 | 13,200 | -150 | -1.1% | 53,785 |
| 2022/04/05 | 13,375 | 13,380 | 13,335 | 13,350 | +215 | +1.6% | 54,984 |
| 2022/04/04 | 13,065 | 13,135 | 13,015 | 13,135 | +20 | +0.2% | 16,576 |
| 2022/04/01 | 13,045 | 13,170 | 13,040 | 13,115 | -175 | -1.3% | 180,505 |
| 2022/03/31 | 13,250 | 13,345 | 13,235 | 13,290 | -75 | -0.6% | 20,105 |
| 2022/03/30 | 13,480 | 13,480 | 13,300 | 13,365 | +15 | +0.1% | 55,804 |
| 2022/03/29 | 13,305 | 13,375 | 13,255 | 13,350 | +340 | +2.6% | 39,747 |
| 2022/03/28 | 12,950 | 13,020 | 12,920 | 13,010 | +70 | +0.5% | 32,650 |
| 2022/03/25 | 12,975 | 12,980 | 12,865 | 12,940 | +250 | +2% | 61,373 |
| 2022/03/24 | 12,605 | 12,705 | 12,580 | 12,690 | -80 | -0.6% | 28,108 |
| 2022/03/23 | 12,785 | 12,790 | 12,720 | 12,770 | +370 | +3% | 86,456 |
| 2022/03/22 | 12,340 | 12,410 | 12,330 | 12,400 | +450 | +3.8% | 68,308 |
| 2022/03/18 | 11,960 | 11,985 | 11,925 | 11,950 | +25 | +0.2% | 24,605 |
| 2022/03/17 | 11,955 | 11,975 | 11,875 | 11,925 | +390 | +3.4% | 62,292 |
| 2022/03/16 | 11,445 | 11,560 | 11,425 | 11,535 | +395 | +3.5% | 63,809 |
| 2022/03/15 | 11,205 | 11,205 | 11,105 | 11,140 | -165 | -1.5% | 26,241 |
| 2022/03/14 | 11,305 | 11,340 | 11,265 | 11,305 | -80 | -0.7% | 14,183 |
| 2022/03/11 | 11,365 | 11,395 | 11,260 | 11,385 | -55 | -0.5% | 15,479 |
| 2022/03/10 | 11,460 | 11,490 | 11,415 | 11,440 | +370 | +3.3% | 22,343 |
801～
850
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
