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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 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 |
| 2024/12/02 | 22,500 | 22,695 | 22,500 | 22,695 | +230 | +1% | 13,110 |
| 2024/11/29 | 22,615 | 22,615 | 22,390 | 22,465 | -170 | -0.8% | 9,640 |
| 2024/11/28 | 22,570 | 22,660 | 22,560 | 22,635 | -200 | -0.9% | 17,428 |
| 2024/11/27 | 22,970 | 22,975 | 22,830 | 22,835 | -165 | -0.7% | 23,116 |
| 2024/11/26 | 23,025 | 23,030 | 22,865 | 23,000 | -155 | -0.7% | 16,075 |
| 2024/11/25 | 23,095 | 23,165 | 23,035 | 23,155 | +70 | +0.3% | 22,324 |
| 2024/11/22 | 22,910 | 23,085 | 22,880 | 23,085 | +175 | +0.8% | 17,331 |
| 2024/11/21 | 23,050 | 23,050 | 22,850 | 22,910 | -210 | -0.9% | 51,309 |
| 2024/11/20 | 22,985 | 23,120 | 22,975 | 23,120 | +285 | +1.2% | 16,427 |
| 2024/11/19 | 22,790 | 22,845 | 22,700 | 22,835 | +45 | +0.2% | 25,788 |
| 2024/11/18 | 22,780 | 22,865 | 22,660 | 22,790 | -490 | -2.1% | 38,315 |
| 2024/11/15 | 23,425 | 23,440 | 23,280 | 23,280 | -240 | -1% | 9,633 |
| 2024/11/14 | 23,495 | 23,575 | 23,490 | 23,520 | +140 | +0.6% | 23,234 |
| 2024/11/13 | 23,370 | 23,400 | 23,330 | 23,380 | +110 | +0.5% | 15,493 |
| 2024/11/12 | 23,260 | 23,365 | 23,220 | 23,270 | -65 | -0.3% | 12,949 |
| 2024/11/11 | 23,260 | 23,370 | 23,240 | 23,335 | +125 | +0.5% | 14,713 |
| 2024/11/08 | 23,215 | 23,230 | 23,120 | 23,210 | +170 | +0.7% | 21,907 |
| 2024/11/07 | 23,010 | 23,080 | 22,975 | 23,040 | +365 | +1.6% | 27,924 |
| 2024/11/06 | 21,985 | 22,675 | 21,975 | 22,675 | +805 | +3.7% | 43,909 |
| 2024/11/05 | 21,830 | 21,875 | 21,780 | 21,870 | -40 | -0.2% | 9,396 |
| 2024/11/01 | 21,760 | 21,915 | 21,730 | 21,910 | -320 | -1.4% | 19,159 |
| 2024/10/31 | 22,325 | 22,395 | 22,225 | 22,230 | -395 | -1.7% | 15,483 |
| 2024/10/30 | 22,660 | 22,720 | 22,615 | 22,625 | +280 | +1.3% | 15,628 |
101～
150
件表示中 / 1052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
