12,610
-45 (-0.36%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 8,518 | 8,538 | 8,510 | 8,515 | -32 | -0.4% | 32,909 |
| 2022/11/17 | 8,556 | 8,563 | 8,532 | 8,547 | -110 | -1.3% | 30,154 |
| 2022/11/16 | 8,633 | 8,659 | 8,599 | 8,657 | +69 | +0.8% | 31,022 |
| 2022/11/15 | 8,549 | 8,590 | 8,549 | 8,588 | +47 | +0.6% | 16,106 |
| 2022/11/14 | 8,600 | 8,600 | 8,541 | 8,541 | +26 | +0.3% | 61,303 |
| 2022/11/11 | 8,473 | 8,518 | 8,450 | 8,515 | +589 | +7.4% | 90,966 |
| 2022/11/10 | 7,899 | 7,931 | 7,898 | 7,926 | -151 | -1.9% | 59,006 |
| 2022/11/09 | 8,095 | 8,123 | 8,065 | 8,077 | +76 | +0.9% | 124,853 |
| 2022/11/08 | 8,024 | 8,048 | 7,994 | 8,001 | +100 | +1.3% | 43,337 |
| 2022/11/07 | 7,861 | 7,924 | 7,853 | 7,901 | +59 | +0.8% | 45,795 |
| 2022/11/04 | 7,810 | 7,856 | 7,799 | 7,842 | -435 | -5.3% | 51,704 |
| 2022/11/02 | 8,248 | 8,282 | 8,238 | 8,277 | -106 | -1.3% | 19,513 |
| 2022/11/01 | 8,347 | 8,388 | 8,341 | 8,383 | -27 | -0.3% | 27,958 |
| 2022/10/31 | 8,414 | 8,427 | 8,384 | 8,410 | +330 | +4.1% | 101,194 |
| 2022/10/28 | 8,102 | 8,166 | 8,075 | 8,080 | -291 | -3.5% | 48,791 |
| 2022/10/27 | 8,362 | 8,387 | 8,344 | 8,371 | +17 | +0.2% | 79,608 |
| 2022/10/26 | 8,343 | 8,369 | 8,324 | 8,354 | ±0 | ±0% | 50,275 |
| 2022/10/25 | 8,353 | 8,370 | 8,319 | 8,354 | +78 | +0.9% | 34,141 |
| 2022/10/24 | 8,338 | 8,345 | 8,265 | 8,276 | +265 | +3.3% | 39,706 |
| 2022/10/21 | 8,010 | 8,039 | 7,988 | 8,011 | -62 | -0.8% | 22,630 |
| 2022/10/20 | 8,065 | 8,118 | 8,010 | 8,073 | -137 | -1.7% | 94,886 |
| 2022/10/19 | 8,253 | 8,275 | 8,210 | 8,210 | -15 | -0.2% | 29,925 |
| 2022/10/18 | 8,152 | 8,265 | 8,134 | 8,225 | +341 | +4.3% | 107,329 |
| 2022/10/17 | 7,845 | 7,890 | 7,825 | 7,884 | -226 | -2.8% | 26,542 |
| 2022/10/14 | 8,048 | 8,138 | 8,021 | 8,110 | +235 | +3% | 44,626 |
| 2022/10/13 | 7,906 | 7,910 | 7,873 | 7,875 | -75 | -0.9% | 23,395 |
| 2022/10/12 | 7,909 | 7,956 | 7,885 | 7,950 | -4 | -0.1% | 55,304 |
| 2022/10/11 | 7,989 | 8,029 | 7,945 | 7,954 | -430 | -5.1% | 58,555 |
| 2022/10/07 | 8,374 | 8,403 | 8,370 | 8,384 | -139 | -1.6% | 29,762 |
| 2022/10/06 | 8,512 | 8,538 | 8,498 | 8,523 | +89 | +1.1% | 46,797 |
| 2022/10/05 | 8,459 | 8,459 | 8,417 | 8,434 | +120 | +1.4% | 30,930 |
| 2022/10/04 | 8,252 | 8,321 | 8,250 | 8,314 | +295 | +3.7% | 34,253 |
| 2022/10/03 | 8,036 | 8,036 | 7,929 | 8,019 | -167 | -2% | 72,136 |
| 2022/09/30 | 8,241 | 8,241 | 8,150 | 8,186 | -205 | -2.4% | 44,502 |
| 2022/09/29 | 8,420 | 8,434 | 8,379 | 8,391 | +184 | +2.2% | 50,421 |
| 2022/09/28 | 8,272 | 8,303 | 8,150 | 8,207 | -123 | -1.5% | 41,257 |
| 2022/09/27 | 8,263 | 8,330 | 8,263 | 8,330 | +101 | +1.2% | 4,241 |
| 2022/09/26 | 8,290 | 8,311 | 8,220 | 8,229 | -262 | -3.1% | 31,301 |
| 2022/09/22 | 8,561 | 8,561 | 8,434 | 8,491 | -220 | -2.5% | 44,323 |
| 2022/09/21 | 8,806 | 8,806 | 8,655 | 8,711 | -116 | -1.3% | 5,515 |
| 2022/09/20 | 8,839 | 8,846 | 8,805 | 8,827 | +130 | +1.5% | 12,416 |
| 2022/09/16 | 8,720 | 8,729 | 8,696 | 8,697 | -239 | -2.7% | 16,003 |
| 2022/09/15 | 8,961 | 8,969 | 8,930 | 8,936 | +84 | +0.9% | 11,915 |
| 2022/09/14 | 8,871 | 8,893 | 8,845 | 8,852 | -567 | -6% | 39,122 |
| 2022/09/13 | 9,410 | 9,419 | 9,392 | 9,419 | +127 | +1.4% | 6,492 |
| 2022/09/12 | 9,306 | 9,308 | 9,270 | 9,292 | +159 | +1.7% | 5,558 |
| 2022/09/09 | 9,102 | 9,141 | 9,099 | 9,133 | +79 | +0.9% | 6,455 |
| 2022/09/08 | 9,045 | 9,054 | 9,020 | 9,054 | +231 | +2.6% | 25,641 |
| 2022/09/07 | 8,835 | 8,838 | 8,775 | 8,823 | -134 | -1.5% | 29,612 |
| 2022/09/06 | 8,949 | 9,009 | 8,949 | 8,957 | +52 | +0.6% | 27,990 |
601～
650
件表示中 / 1025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
