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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 24,035 | 24,200 | 24,035 | 24,170 | +40 | +0.2% | 5,765 |
| 2025/02/17 | 24,110 | 24,140 | 24,085 | 24,130 | +20 | +0.1% | 4,281 |
| 2025/02/14 | 24,125 | 24,180 | 24,070 | 24,110 | +10 | ±0% | 9,249 |
| 2025/02/13 | 24,080 | 24,175 | 24,080 | 24,100 | +220 | +0.9% | 23,516 |
| 2025/02/12 | 23,775 | 23,905 | 23,775 | 23,880 | +360 | +1.5% | 18,885 |
| 2025/02/10 | 23,460 | 23,565 | 23,430 | 23,520 | -80 | -0.3% | 16,905 |
| 2025/02/07 | 23,570 | 23,695 | 23,540 | 23,600 | -145 | -0.6% | 3,526 |
| 2025/02/06 | 23,710 | 23,745 | 23,580 | 23,745 | +205 | +0.9% | 4,883 |
| 2025/02/05 | 23,700 | 23,755 | 23,520 | 23,540 | -75 | -0.3% | 12,504 |
| 2025/02/04 | 23,860 | 23,890 | 23,475 | 23,615 | +305 | +1.3% | 7,644 |
| 2025/02/03 | 23,390 | 23,480 | 23,290 | 23,310 | -680 | -2.8% | 14,812 |
| 2025/01/31 | 23,835 | 24,015 | 23,810 | 23,990 | +125 | +0.5% | 5,463 |
| 2025/01/30 | 23,825 | 23,880 | 23,775 | 23,865 | -85 | -0.4% | 11,124 |
| 2025/01/29 | 23,875 | 23,960 | 23,840 | 23,950 | +350 | +1.5% | 13,319 |
| 2025/01/28 | 23,540 | 23,660 | 23,485 | 23,600 | -210 | -0.9% | 21,109 |
| 2025/01/27 | 24,035 | 24,045 | 23,790 | 23,810 | -535 | -2.2% | 22,788 |
| 2025/01/24 | 24,470 | 24,535 | 24,270 | 24,345 | -125 | -0.5% | 10,858 |
| 2025/01/23 | 24,460 | 24,505 | 24,425 | 24,470 | +220 | +0.9% | 26,084 |
| 2025/01/22 | 24,175 | 24,265 | 24,140 | 24,250 | +305 | +1.3% | 12,782 |
| 2025/01/21 | 24,010 | 24,015 | 23,735 | 23,945 | -10 | ±0% | 29,554 |
| 2025/01/20 | 23,960 | 23,965 | 23,890 | 23,955 | +375 | +1.6% | 12,517 |
| 2025/01/17 | 23,480 | 23,600 | 23,425 | 23,580 | -220 | -0.9% | 12,548 |
| 2025/01/16 | 23,805 | 23,860 | 23,655 | 23,800 | +350 | +1.5% | 31,641 |
| 2025/01/15 | 23,550 | 23,560 | 23,425 | 23,450 | -165 | -0.7% | 11,436 |
| 2025/01/14 | 23,550 | 23,635 | 23,505 | 23,615 | -335 | -1.4% | 22,660 |
| 2025/01/10 | 23,855 | 24,015 | 23,795 | 23,950 | +75 | +0.3% | 4,046 |
| 2025/01/09 | 23,975 | 24,100 | 23,875 | 23,875 | -200 | -0.8% | 11,724 |
| 2025/01/08 | 24,060 | 24,090 | 24,020 | 24,075 | -260 | -1.1% | 22,281 |
| 2025/01/07 | 24,390 | 24,490 | 24,310 | 24,335 | +195 | +0.8% | 17,910 |
| 2025/01/06 | 24,080 | 24,155 | 24,040 | 24,140 | -145 | -0.6% | 20,310 |
| 2024/12/30 | 24,335 | 24,360 | 24,265 | 24,285 | -270 | -1.1% | 40,831 |
| 2024/12/27 | 24,635 | 24,645 | 24,545 | 24,555 | -70 | -0.3% | 31,748 |
| 2024/12/26 | 24,550 | 24,655 | 24,545 | 24,625 | +75 | +0.3% | 13,727 |
| 2024/12/25 | 24,500 | 24,570 | 24,425 | 24,550 | +390 | +1.6% | 12,054 |
| 2024/12/24 | 24,180 | 24,225 | 24,150 | 24,160 | +55 | +0.2% | 10,845 |
| 2024/12/23 | 24,000 | 24,105 | 23,920 | 24,105 | +485 | +2.1% | 12,864 |
| 2024/12/20 | 23,845 | 23,865 | 23,560 | 23,620 | +40 | +0.2% | 22,197 |
| 2024/12/19 | 23,530 | 23,650 | 23,480 | 23,580 | -640 | -2.6% | 36,139 |
| 2024/12/18 | 24,170 | 24,250 | 24,155 | 24,220 | -160 | -0.7% | 11,491 |
| 2024/12/17 | 24,390 | 24,425 | 24,355 | 24,380 | +380 | +1.6% | 17,771 |
| 2024/12/16 | 23,940 | 24,055 | 23,920 | 24,000 | +190 | +0.8% | 27,452 |
| 2024/12/13 | 23,740 | 23,820 | 23,720 | 23,810 | +25 | +0.1% | 42,702 |
| 2024/12/12 | 23,705 | 23,790 | 23,650 | 23,785 | +520 | +2.2% | 32,692 |
| 2024/12/11 | 23,275 | 23,275 | 23,215 | 23,265 | +55 | +0.2% | 10,176 |
| 2024/12/10 | 23,240 | 23,285 | 23,165 | 23,210 | -55 | -0.2% | 12,706 |
| 2024/12/09 | 23,225 | 23,265 | 23,175 | 23,265 | +230 | +1% | 51,587 |
| 2024/12/06 | 23,050 | 23,055 | 23,000 | 23,035 | -30 | -0.1% | 8,617 |
| 2024/12/05 | 23,200 | 23,200 | 23,035 | 23,065 | +145 | +0.6% | 13,039 |
| 2024/12/04 | 22,910 | 22,985 | 22,865 | 22,920 | +50 | +0.2% | 8,565 |
| 2024/12/03 | 22,710 | 22,870 | 22,710 | 22,870 | +175 | +0.8% | 8,265 |
51～
100
件表示中 / 1025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
