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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 21,730 | 21,770 | 21,670 | 21,695 | -170 | -0.8% | 5,676 |
| 2025/05/21 | 22,110 | 22,120 | 21,865 | 21,865 | -255 | -1.2% | 4,721 |
| 2025/05/20 | 22,325 | 22,400 | 22,090 | 22,120 | +95 | +0.4% | 4,622 |
| 2025/05/19 | 22,185 | 22,190 | 22,005 | 22,025 | -200 | -0.9% | 10,880 |
| 2025/05/16 | 22,275 | 22,290 | 22,140 | 22,225 | -35 | -0.2% | 5,572 |
| 2025/05/15 | 22,400 | 22,425 | 22,245 | 22,260 | -160 | -0.7% | 7,833 |
| 2025/05/14 | 22,440 | 22,460 | 22,350 | 22,420 | +355 | +1.6% | 11,129 |
| 2025/05/13 | 22,130 | 22,140 | 21,985 | 22,065 | +590 | +2.7% | 14,784 |
| 2025/05/12 | 21,310 | 21,475 | 21,295 | 21,475 | +505 | +2.4% | 11,529 |
| 2025/05/09 | 20,995 | 21,050 | 20,925 | 20,970 | +200 | +1% | 19,002 |
| 2025/05/08 | 20,500 | 20,770 | 20,445 | 20,770 | +400 | +2% | 9,752 |
| 2025/05/07 | 20,500 | 20,550 | 20,370 | 20,370 | -270 | -1.3% | 8,121 |
| 2025/05/02 | 20,545 | 20,780 | 20,515 | 20,640 | +125 | +0.6% | 11,138 |
| 2025/05/01 | 20,340 | 20,555 | 20,305 | 20,515 | +655 | +3.3% | 13,165 |
| 2025/04/30 | 19,855 | 19,915 | 19,800 | 19,860 | -95 | -0.5% | 9,139 |
| 2025/04/28 | 19,965 | 19,965 | 19,840 | 19,955 | +35 | +0.2% | 13,711 |
| 2025/04/25 | 19,790 | 19,970 | 19,750 | 19,920 | +825 | +4.3% | 18,931 |
| 2025/04/24 | 19,230 | 19,285 | 19,040 | 19,095 | +135 | +0.7% | 11,667 |
| 2025/04/23 | 19,060 | 19,075 | 18,815 | 18,960 | +970 | +5.4% | 11,964 |
| 2025/04/22 | 18,080 | 18,145 | 17,935 | 17,990 | -305 | -1.7% | 14,552 |
| 2025/04/21 | 18,500 | 18,575 | 18,260 | 18,295 | -410 | -2.2% | 12,066 |
| 2025/04/18 | 18,905 | 18,905 | 18,630 | 18,705 | -170 | -0.9% | 7,605 |
| 2025/04/17 | 18,615 | 18,930 | 18,600 | 18,875 | +75 | +0.4% | 13,278 |
| 2025/04/16 | 19,100 | 19,100 | 18,750 | 18,800 | -445 | -2.3% | 16,917 |
| 2025/04/15 | 19,230 | 19,345 | 19,200 | 19,245 | -130 | -0.7% | 8,105 |
| 2025/04/14 | 19,455 | 19,500 | 19,230 | 19,375 | +175 | +0.9% | 7,924 |
| 2025/04/11 | 18,685 | 19,260 | 18,440 | 19,200 | -740 | -3.7% | 24,255 |
| 2025/04/10 | 20,215 | 20,215 | 19,825 | 19,940 | +2,370 | +13.5% | 28,872 |
| 2025/04/09 | 17,580 | 17,990 | 17,250 | 17,570 | -1,040 | -5.6% | 52,718 |
| 2025/04/08 | 18,675 | 18,795 | 18,540 | 18,610 | +1,370 | +7.9% | 41,338 |
| 2025/04/07 | 17,195 | 17,740 | 17,195 | 17,240 | -2,160 | -11.1% | 78,705 |
| 2025/04/04 | 19,450 | 19,485 | 19,090 | 19,400 | -575 | -2.9% | 45,541 |
| 2025/04/03 | 19,870 | 20,095 | 19,870 | 19,975 | -895 | -4.3% | 47,225 |
| 2025/04/02 | 20,910 | 20,910 | 20,820 | 20,870 | +250 | +1.2% | 12,922 |
| 2025/04/01 | 20,625 | 20,655 | 20,520 | 20,620 | +295 | +1.5% | 7,709 |
| 2025/03/31 | 20,435 | 20,435 | 20,295 | 20,325 | -1,100 | -5.1% | 27,340 |
| 2025/03/28 | 21,405 | 21,465 | 21,365 | 21,425 | -65 | -0.3% | 6,270 |
| 2025/03/27 | 21,445 | 21,505 | 21,410 | 21,490 | -390 | -1.8% | 15,832 |
| 2025/03/26 | 21,855 | 21,920 | 21,830 | 21,880 | +145 | +0.7% | 11,149 |
| 2025/03/25 | 21,790 | 21,830 | 21,725 | 21,735 | +360 | +1.7% | 21,174 |
| 2025/03/24 | 21,365 | 21,410 | 21,345 | 21,375 | +285 | +1.4% | 12,817 |
| 2025/03/21 | 20,990 | 21,110 | 20,980 | 21,090 | +90 | +0.4% | 4,885 |
| 2025/03/19 | 20,905 | 21,005 | 20,895 | 21,000 | -345 | -1.6% | 5,978 |
| 2025/03/18 | 21,225 | 21,345 | 21,135 | 21,345 | +470 | +2.3% | 7,912 |
| 2025/03/17 | 20,865 | 20,935 | 20,830 | 20,875 | +215 | +1% | 19,017 |
| 2025/03/14 | 20,555 | 20,730 | 20,505 | 20,660 | +95 | +0.5% | 50,447 |
| 2025/03/13 | 20,915 | 20,930 | 20,525 | 20,565 | -70 | -0.3% | 11,400 |
| 2025/03/12 | 20,655 | 20,685 | 20,600 | 20,635 | +60 | +0.3% | 9,752 |
| 2025/03/11 | 20,335 | 20,585 | 20,095 | 20,575 | -680 | -3.2% | 31,234 |
| 2025/03/10 | 21,170 | 21,310 | 21,110 | 21,255 | -30 | -0.1% | 8,354 |
51～
100
件表示中 / 1087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
