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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 20,095 | 20,225 | 20,090 | 20,160 | +105 | +0.5% | 26,180 |
| 2024/08/14 | 20,055 | 20,075 | 19,940 | 20,055 | +340 | +1.7% | 35,329 |
| 2024/08/13 | 19,575 | 19,730 | 19,565 | 19,715 | +295 | +1.5% | 11,948 |
| 2024/08/09 | 19,475 | 19,555 | 19,300 | 19,420 | +745 | +4% | 20,422 |
| 2024/08/08 | 18,645 | 18,910 | 18,530 | 18,675 | -535 | -2.8% | 58,086 |
| 2024/08/07 | 18,635 | 19,395 | 18,620 | 19,210 | +135 | +0.7% | 49,881 |
| 2024/08/06 | 19,000 | 19,120 | 18,855 | 19,075 | +1,245 | +7% | 34,593 |
| 2024/08/05 | 18,965 | 18,990 | 17,500 | 17,830 | -2,080 | -10.4% | 190,122 |
| 2024/08/02 | 20,140 | 20,170 | 19,870 | 19,910 | -1,095 | -5.2% | 85,323 |
| 2024/08/01 | 20,990 | 21,035 | 20,770 | 21,005 | +90 | +0.4% | 19,636 |
| 2024/07/31 | 20,715 | 20,940 | 20,610 | 20,915 | -225 | -1.1% | 55,115 |
| 2024/07/30 | 20,950 | 21,145 | 20,925 | 21,140 | +55 | +0.3% | 12,022 |
| 2024/07/29 | 21,110 | 21,175 | 21,030 | 21,085 | +240 | +1.2% | 21,271 |
| 2024/07/26 | 20,800 | 20,900 | 20,760 | 20,845 | -45 | -0.2% | 18,645 |
| 2024/07/25 | 21,085 | 21,110 | 20,865 | 20,890 | -830 | -3.8% | 38,447 |
| 2024/07/24 | 21,925 | 21,995 | 21,670 | 21,720 | -420 | -1.9% | 26,064 |
| 2024/07/23 | 22,260 | 22,260 | 22,130 | 22,140 | +10 | ±0% | 8,331 |
| 2024/07/22 | 22,175 | 22,180 | 22,085 | 22,130 | -190 | -0.9% | 16,343 |
| 2024/07/19 | 22,275 | 22,390 | 22,255 | 22,320 | +60 | +0.3% | 14,463 |
| 2024/07/18 | 22,175 | 22,305 | 22,155 | 22,260 | -745 | -3.2% | 25,624 |
| 2024/07/17 | 23,135 | 23,160 | 22,995 | 23,005 | -270 | -1.2% | 19,107 |
| 2024/07/16 | 23,175 | 23,280 | 23,165 | 23,275 | +215 | +0.9% | 10,805 |
| 2024/07/12 | 22,955 | 23,120 | 22,945 | 23,060 | -895 | -3.7% | 49,495 |
| 2024/07/11 | 23,950 | 23,975 | 23,910 | 23,955 | +235 | +1% | 40,121 |
| 2024/07/10 | 23,695 | 23,740 | 23,690 | 23,720 | +65 | +0.3% | 17,072 |
| 2024/07/09 | 23,660 | 23,690 | 23,650 | 23,655 | +190 | +0.8% | 13,666 |
| 2024/07/08 | 23,470 | 23,470 | 23,410 | 23,465 | +185 | +0.8% | 19,451 |
| 2024/07/05 | 23,335 | 23,340 | 23,240 | 23,280 | -95 | -0.4% | 11,462 |
| 2024/07/04 | 23,385 | 23,385 | 23,305 | 23,375 | +140 | +0.6% | 26,658 |
| 2024/07/03 | 23,160 | 23,235 | 23,155 | 23,235 | +300 | +1.3% | 28,994 |
| 2024/07/02 | 22,915 | 22,935 | 22,860 | 22,935 | +105 | +0.5% | 9,170 |
| 2024/07/01 | 22,745 | 22,830 | 22,715 | 22,830 | -85 | -0.4% | 19,677 |
| 2024/06/28 | 22,870 | 22,985 | 22,865 | 22,915 | +260 | +1.1% | 20,125 |
| 2024/06/27 | 22,655 | 22,665 | 22,605 | 22,655 | +15 | +0.1% | 18,345 |
| 2024/06/26 | 22,565 | 22,640 | 22,550 | 22,640 | +295 | +1.3% | 13,130 |
| 2024/06/25 | 22,335 | 22,345 | 22,250 | 22,345 | -245 | -1.1% | 15,381 |
| 2024/06/24 | 22,625 | 22,640 | 22,505 | 22,590 | +25 | +0.1% | 21,569 |
| 2024/06/21 | 22,570 | 22,575 | 22,520 | 22,565 | -165 | -0.7% | 13,517 |
| 2024/06/20 | 22,600 | 22,740 | 22,600 | 22,730 | +170 | +0.8% | 15,068 |
| 2024/06/19 | 22,595 | 22,595 | 22,560 | 22,560 | +25 | +0.1% | 7,658 |
| 2024/06/18 | 22,520 | 22,535 | 22,460 | 22,535 | +305 | +1.4% | 26,440 |
| 2024/06/17 | 22,255 | 22,255 | 22,200 | 22,230 | -35 | -0.2% | 24,485 |
| 2024/06/14 | 22,085 | 22,265 | 22,065 | 22,265 | +185 | +0.8% | 35,187 |
| 2024/06/13 | 22,000 | 22,095 | 21,995 | 22,080 | +400 | +1.8% | 31,566 |
| 2024/06/12 | 21,655 | 21,685 | 21,635 | 21,680 | +170 | +0.8% | 16,213 |
| 2024/06/11 | 21,465 | 21,510 | 21,460 | 21,510 | +95 | +0.4% | 11,604 |
| 2024/06/10 | 21,355 | 21,430 | 21,340 | 21,415 | +160 | +0.8% | 19,683 |
| 2024/06/07 | 21,255 | 21,285 | 21,240 | 21,255 | -30 | -0.1% | 14,165 |
| 2024/06/06 | 21,310 | 21,310 | 21,230 | 21,285 | +350 | +1.7% | 20,111 |
| 2024/06/05 | 20,840 | 20,935 | 20,830 | 20,935 | +40 | +0.2% | 2,801 |
251～
300
件表示中 / 1102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
