14,775
+245 (+1.69%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 8,565 | 8,608 | 8,558 | 8,574 | -75 | -0.9% | 47,460 |
| 2023/03/13 | 8,591 | 8,650 | 8,565 | 8,649 | +83 | +1% | 60,958 |
| 2023/03/10 | 8,595 | 8,595 | 8,547 | 8,566 | -184 | -2.1% | 26,191 |
| 2023/03/09 | 8,762 | 8,763 | 8,733 | 8,750 | +40 | +0.5% | 3,889 |
| 2023/03/08 | 8,725 | 8,730 | 8,704 | 8,710 | -141 | -1.6% | 28,707 |
| 2023/03/07 | 8,833 | 8,864 | 8,830 | 8,851 | +9 | +0.1% | 6,671 |
| 2023/03/06 | 8,808 | 8,858 | 8,804 | 8,842 | +213 | +2.5% | 13,754 |
| 2023/03/03 | 8,628 | 8,637 | 8,611 | 8,629 | +109 | +1.3% | 9,561 |
| 2023/03/02 | 8,583 | 8,594 | 8,498 | 8,520 | -132 | -1.5% | 29,228 |
| 2023/03/01 | 8,614 | 8,655 | 8,590 | 8,652 | -13 | -0.2% | 11,544 |
| 2023/02/28 | 8,666 | 8,693 | 8,658 | 8,665 | +57 | +0.7% | 34,909 |
| 2023/02/27 | 8,697 | 8,697 | 8,602 | 8,608 | -142 | -1.6% | 29,359 |
| 2023/02/24 | 8,731 | 8,757 | 8,721 | 8,750 | +62 | +0.7% | 8,198 |
| 2023/02/22 | 8,685 | 8,699 | 8,677 | 8,688 | -166 | -1.9% | 11,147 |
| 2023/02/21 | 8,873 | 8,874 | 8,843 | 8,854 | -38 | -0.4% | 6,211 |
| 2023/02/20 | 8,867 | 8,896 | 8,857 | 8,892 | -3 | ±0% | 6,297 |
| 2023/02/17 | 8,917 | 8,928 | 8,890 | 8,895 | -275 | -3% | 61,582 |
| 2023/02/16 | 9,149 | 9,177 | 9,147 | 9,170 | +167 | +1.9% | 12,369 |
| 2023/02/15 | 9,039 | 9,039 | 8,995 | 9,003 | +34 | +0.4% | 20,570 |
| 2023/02/14 | 8,984 | 8,986 | 8,964 | 8,969 | +153 | +1.7% | 8,415 |
| 2023/02/13 | 8,817 | 8,827 | 8,791 | 8,816 | -80 | -0.9% | 11,282 |
| 2023/02/10 | 8,911 | 8,913 | 8,874 | 8,896 | -134 | -1.5% | 25,997 |
| 2023/02/09 | 9,008 | 9,036 | 9,004 | 9,030 | -150 | -1.6% | 18,211 |
| 2023/02/08 | 9,139 | 9,181 | 9,131 | 9,180 | +191 | +2.1% | 20,864 |
| 2023/02/07 | 8,986 | 9,006 | 8,981 | 8,989 | -16 | -0.2% | 20,056 |
| 2023/02/06 | 9,018 | 9,029 | 8,985 | 9,005 | -62 | -0.7% | 39,159 |
| 2023/02/03 | 9,064 | 9,080 | 9,041 | 9,067 | +91 | +1% | 39,682 |
| 2023/02/02 | 8,976 | 8,983 | 8,959 | 8,976 | +300 | +3.5% | 47,370 |
| 2023/02/01 | 8,670 | 8,681 | 8,656 | 8,676 | +134 | +1.6% | 34,938 |
| 2023/01/31 | 8,600 | 8,600 | 8,540 | 8,542 | -175 | -2% | 56,419 |
| 2023/01/30 | 8,738 | 8,751 | 8,705 | 8,717 | +90 | +1% | 28,825 |
| 2023/01/27 | 8,623 | 8,639 | 8,613 | 8,627 | +81 | +0.9% | 18,637 |
| 2023/01/26 | 8,528 | 8,550 | 8,512 | 8,546 | +76 | +0.9% | 26,918 |
| 2023/01/25 | 8,484 | 8,492 | 8,459 | 8,470 | -81 | -0.9% | 46,990 |
| 2023/01/24 | 8,545 | 8,558 | 8,536 | 8,551 | +185 | +2.2% | 46,296 |
| 2023/01/23 | 8,351 | 8,371 | 8,350 | 8,366 | +186 | +2.3% | 32,098 |
| 2023/01/20 | 8,161 | 8,180 | 8,158 | 8,180 | -34 | -0.4% | 6,959 |
| 2023/01/19 | 8,229 | 8,229 | 8,205 | 8,214 | -134 | -1.6% | 26,447 |
| 2023/01/18 | 8,305 | 8,354 | 8,300 | 8,348 | +81 | +1% | 13,516 |
| 2023/01/17 | 8,296 | 8,305 | 8,266 | 8,267 | -43 | -0.5% | 17,804 |
| 2023/01/16 | 8,299 | 8,334 | 8,299 | 8,310 | +70 | +0.8% | 25,252 |
| 2023/01/13 | 8,262 | 8,269 | 8,225 | 8,240 | -1 | ±0% | 51,835 |
| 2023/01/12 | 8,233 | 8,244 | 8,225 | 8,241 | +151 | +1.9% | 43,567 |
| 2023/01/11 | 8,096 | 8,107 | 8,086 | 8,090 | +80 | +1% | 15,875 |
| 2023/01/10 | 8,022 | 8,024 | 7,995 | 8,010 | +223 | +2.9% | 28,617 |
| 2023/01/06 | 7,780 | 7,812 | 7,776 | 7,787 | -97 | -1.2% | 9,219 |
| 2023/01/05 | 7,917 | 7,917 | 7,855 | 7,884 | -6 | -0.1% | 5,214 |
| 2023/01/04 | 7,857 | 7,895 | 7,857 | 7,890 | -5 | -0.1% | 33,901 |
| 2022/12/30 | 7,910 | 7,916 | 7,893 | 7,895 | +145 | +1.9% | 122,032 |
| 2022/12/29 | 7,746 | 7,755 | 7,732 | 7,750 | -73 | -0.9% | 29,735 |
601～
650
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
