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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/29 | 22,390 | 22,410 | 22,300 | 22,345 | -210 | -0.9% | 6,687 |
| 2024/10/28 | 22,450 | 22,630 | 22,435 | 22,555 | +515 | +2.3% | 19,159 |
| 2024/10/25 | 22,050 | 22,110 | 21,990 | 22,040 | -35 | -0.2% | 8,578 |
| 2024/10/24 | 22,095 | 22,140 | 22,025 | 22,075 | -155 | -0.7% | 15,833 |
| 2024/10/23 | 22,100 | 22,250 | 22,090 | 22,230 | +255 | +1.2% | 6,797 |
| 2024/10/22 | 22,000 | 22,030 | 21,940 | 21,975 | +220 | +1% | 13,411 |
| 2024/10/21 | 21,850 | 21,855 | 21,740 | 21,755 | -25 | -0.1% | 8,691 |
| 2024/10/18 | 21,800 | 21,810 | 21,705 | 21,780 | +125 | +0.6% | 10,858 |
| 2024/10/17 | 21,625 | 21,655 | 21,580 | 21,655 | -25 | -0.1% | 8,454 |
| 2024/10/16 | 21,595 | 21,680 | 21,575 | 21,680 | -270 | -1.2% | 13,197 |
| 2024/10/15 | 21,975 | 21,985 | 21,920 | 21,950 | +335 | +1.5% | 18,442 |
| 2024/10/11 | 21,640 | 21,655 | 21,590 | 21,615 | -90 | -0.4% | 5,843 |
| 2024/10/10 | 21,690 | 21,765 | 21,660 | 21,705 | +335 | +1.6% | 14,190 |
| 2024/10/09 | 21,350 | 21,400 | 21,320 | 21,370 | +340 | +1.6% | 12,143 |
| 2024/10/08 | 21,055 | 21,080 | 20,965 | 21,030 | -275 | -1.3% | 18,353 |
151～
200
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
