13,800
-20 (-0.14%)
株価：2025/06/17 15:30
15分ディレイ
ＭＡＸＩＳナスダック１００上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 13,820 | 13,860 | 13,790 | 13,800 | -20 | -0.1% | 7,789 |
| 2025/06/16 | 13,700 | 13,820 | 13,700 | 13,820 | +180 | +1.3% | 4,280 |
| 2025/06/13 | 13,790 | 13,790 | 13,615 | 13,640 | -175 | -1.3% | 15,213 |
| 2025/06/12 | 13,845 | 13,845 | 13,765 | 13,815 | -75 | -0.5% | 1,850 |
| 2025/06/11 | 13,895 | 13,895 | 13,845 | 13,890 | +215 | +1.6% | 9,323 |
| 2025/06/10 | 13,815 | 13,910 | 13,675 | 13,675 | -90 | -0.7% | 2,775 |
| 2025/06/09 | 13,785 | 13,790 | 13,760 | 13,765 | +50 | +0.4% | 2,408 |
| 2025/06/06 | 13,645 | 13,720 | 13,645 | 13,715 | -45 | -0.3% | 1,663 |
| 2025/06/05 | 13,790 | 13,790 | 13,750 | 13,760 | -5 | ±0% | 3,752 |
| 2025/06/04 | 13,800 | 13,800 | 13,740 | 13,765 | +160 | +1.2% | 10,329 |
| 2025/06/03 | 13,650 | 13,650 | 13,605 | 13,605 | +145 | +1.1% | 957 |
| 2025/06/02 | 13,550 | 13,550 | 13,450 | 13,460 | -95 | -0.7% | 2,820 |
| 2025/05/30 | 13,545 | 13,580 | 13,500 | 13,555 | -290 | -2.1% | 14,012 |
| 2025/05/29 | 13,825 | 13,870 | 13,800 | 13,845 | +210 | +1.5% | 5,240 |
| 2025/05/28 | 13,600 | 13,635 | 13,600 | 13,635 | +145 | +1.1% | 5,929 |
| 2025/05/27 | 13,470 | 13,490 | 13,410 | 13,490 | ±0 | ±0% | 3,788 |
| 2025/05/26 | 13,535 | 13,535 | 13,430 | 13,490 | +105 | +0.8% | 2,147 |
| 2025/05/23 | 13,435 | 13,445 | 13,380 | 13,385 | -45 | -0.3% | 2,278 |
| 2025/05/22 | 13,415 | 13,490 | 13,410 | 13,430 | -65 | -0.5% | 2,086 |
| 2025/05/21 | 13,600 | 13,615 | 13,495 | 13,495 | -90 | -0.7% | 5,693 |
| 2025/05/20 | 13,655 | 13,690 | 13,580 | 13,585 | +100 | +0.7% | 1,335 |
| 2025/05/19 | 13,570 | 13,570 | 13,460 | 13,485 | -115 | -0.8% | 1,697 |
| 2025/05/16 | 13,600 | 13,605 | 13,560 | 13,600 | +40 | +0.3% | 737 |
| 2025/05/15 | 13,590 | 13,595 | 13,545 | 13,560 | +30 | +0.2% | 2,350 |
| 2025/05/14 | 13,535 | 13,560 | 13,505 | 13,530 | +285 | +2.2% | 3,514 |
| 2025/05/13 | 13,290 | 13,290 | 13,230 | 13,245 | +190 | +1.5% | 4,414 |
| 2025/05/12 | 12,985 | 13,055 | 12,980 | 13,055 | +250 | +2% | 5,901 |
| 2025/05/09 | 12,780 | 12,840 | 12,740 | 12,805 | +45 | +0.4% | 26,066 |
| 2025/05/08 | 12,655 | 12,815 | 12,640 | 12,760 | +105 | +0.8% | 5,517 |
| 2025/05/07 | 12,725 | 12,750 | 12,640 | 12,655 | +45 | +0.4% | 25,630 |
| 2025/05/02 | 12,595 | 12,680 | 12,520 | 12,610 | -45 | -0.4% | 12,501 |
| 2025/05/01 | 12,620 | 12,655 | 12,620 | 12,655 | +240 | +1.9% | 2,541 |
| 2025/04/30 | 12,400 | 12,415 | 12,370 | 12,415 | +60 | +0.5% | 2,008 |
| 2025/04/28 | 12,340 | 12,355 | 12,305 | 12,355 | +35 | +0.3% | 6,566 |
| 2025/04/25 | 12,305 | 12,360 | 12,300 | 12,320 | +405 | +3.4% | 2,093 |
| 2025/04/24 | 11,970 | 11,975 | 11,880 | 11,915 | -15 | -0.1% | 10,804 |
| 2025/04/23 | 11,920 | 11,930 | 11,845 | 11,930 | +435 | +3.8% | 7,353 |
| 2025/04/22 | 11,470 | 11,505 | 11,455 | 11,495 | -115 | -1% | 2,040 |
| 2025/04/21 | 11,690 | 11,690 | 11,595 | 11,610 | -140 | -1.2% | 15,683 |
| 2025/04/18 | 11,730 | 11,775 | 11,700 | 11,750 | -40 | -0.3% | 3,682 |
| 2025/04/17 | 11,700 | 11,815 | 11,700 | 11,790 | -10 | -0.1% | 1,872 |
| 2025/04/16 | 11,895 | 11,895 | 11,770 | 11,800 | -180 | -1.5% | 4,998 |
| 2025/04/15 | 11,965 | 12,015 | 11,965 | 11,980 | -40 | -0.3% | 9,873 |
| 2025/04/14 | 12,065 | 12,135 | 12,020 | 12,020 | +75 | +0.6% | 19,782 |
| 2025/04/11 | 11,810 | 11,950 | 11,515 | 11,945 | -165 | -1.4% | 20,979 |
| 2025/04/10 | 12,230 | 12,240 | 12,040 | 12,110 | +1,305 | +12.1% | 26,055 |
| 2025/04/09 | 10,770 | 10,925 | 10,670 | 10,805 | -470 | -4.2% | 21,823 |
| 2025/04/08 | 11,270 | 11,355 | 11,230 | 11,275 | +665 | +6.3% | 19,251 |
| 2025/04/07 | 10,580 | 10,820 | 10,575 | 10,610 | -1,265 | -10.7% | 54,312 |
| 2025/04/04 | 11,840 | 11,875 | 11,735 | 11,875 | -230 | -1.9% | 26,381 |
1～
50
件表示中 / 1055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
