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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 14,215 | 14,245 | 14,215 | 14,245 | -5 | ±0% | 695 |
| 2025/02/17 | 14,205 | 14,250 | 14,205 | 14,250 | +100 | +0.7% | 6,326 |
| 2025/02/14 | 14,120 | 14,170 | 14,120 | 14,150 | +110 | +0.8% | 5,494 |
| 2025/02/13 | 14,005 | 14,040 | 14,000 | 14,040 | +100 | +0.7% | 2,096 |
| 2025/02/12 | 13,985 | 13,985 | 13,930 | 13,940 | -60 | -0.4% | 3,910 |
| 2025/02/10 | 13,860 | 14,000 | 13,860 | 14,000 | +40 | +0.3% | 24,765 |
| 2025/02/07 | 13,985 | 14,010 | 13,960 | 13,960 | -10 | -0.1% | 8,491 |
| 2025/02/06 | 13,935 | 13,970 | 13,925 | 13,970 | +205 | +1.5% | 9,265 |
| 2025/02/05 | 13,795 | 13,830 | 13,765 | 13,765 | +100 | +0.7% | 3,838 |
| 2025/02/04 | 13,800 | 13,800 | 13,605 | 13,665 | +185 | +1.4% | 4,642 |
| 2025/02/03 | 13,570 | 13,570 | 13,435 | 13,480 | -390 | -2.8% | 12,264 |
| 2025/01/31 | 13,885 | 13,935 | 13,870 | 13,870 | +15 | +0.1% | 2,021 |
| 2025/01/30 | 13,785 | 13,875 | 13,775 | 13,855 | ±0 | ±0% | 3,056 |
| 2025/01/29 | 13,790 | 13,860 | 13,785 | 13,855 | +225 | +1.7% | 18,584 |
| 2025/01/28 | 13,650 | 13,655 | 13,590 | 13,630 | -70 | -0.5% | 5,998 |
| 2025/01/27 | 13,865 | 13,865 | 13,695 | 13,700 | -385 | -2.7% | 9,228 |
| 2025/01/24 | 14,080 | 14,110 | 14,065 | 14,085 | +40 | +0.3% | 6,954 |
| 2025/01/23 | 14,045 | 14,055 | 14,030 | 14,045 | +60 | +0.4% | 7,262 |
| 2025/01/22 | 14,000 | 14,000 | 13,950 | 13,985 | +90 | +0.6% | 2,354 |
| 2025/01/21 | 13,905 | 13,905 | 13,695 | 13,895 | +90 | +0.7% | 5,677 |
| 2025/01/20 | 13,800 | 13,810 | 13,780 | 13,805 | +165 | +1.2% | 2,404 |
| 2025/01/17 | 13,585 | 13,650 | 13,575 | 13,640 | -55 | -0.4% | 5,817 |
| 2025/01/16 | 13,700 | 13,725 | 13,650 | 13,695 | +290 | +2.2% | 20,649 |
| 2025/01/15 | 13,405 | 13,415 | 13,390 | 13,405 | -75 | -0.6% | 7,443 |
| 2025/01/14 | 13,470 | 13,485 | 13,440 | 13,480 | -155 | -1.1% | 14,572 |
| 2025/01/10 | 13,590 | 13,645 | 13,555 | 13,635 | -95 | -0.7% | 9,819 |
| 2025/01/09 | 13,635 | 13,770 | 13,615 | 13,730 | ±0 | ±0% | 3,592 |
| 2025/01/08 | 13,690 | 13,825 | 13,685 | 13,730 | -165 | -1.2% | 5,331 |
| 2025/01/07 | 13,935 | 13,935 | 13,855 | 13,895 | +130 | +0.9% | 8,307 |
| 2025/01/06 | 13,810 | 13,810 | 13,750 | 13,765 | -95 | -0.7% | 9,978 |
| 2024/12/30 | 13,885 | 13,890 | 13,845 | 13,860 | -195 | -1.4% | 12,202 |
| 2024/12/27 | 14,085 | 14,085 | 14,030 | 14,055 | -75 | -0.5% | 6,237 |
| 2024/12/26 | 14,095 | 14,140 | 14,095 | 14,130 | +65 | +0.5% | 3,496 |
| 2024/12/25 | 14,085 | 14,085 | 13,870 | 14,065 | +170 | +1.2% | 6,129 |
| 2024/12/24 | 13,945 | 13,945 | 13,870 | 13,895 | +10 | +0.1% | 4,732 |
| 2024/12/23 | 13,835 | 13,885 | 13,790 | 13,885 | +295 | +2.2% | 8,559 |
| 2024/12/20 | 13,710 | 13,710 | 13,525 | 13,590 | -125 | -0.9% | 37,695 |
| 2024/12/19 | 13,710 | 13,750 | 13,675 | 13,715 | -555 | -3.9% | 31,127 |
| 2024/12/18 | 14,205 | 14,270 | 14,200 | 14,270 | -30 | -0.2% | 5,340 |
| 2024/12/17 | 14,290 | 14,310 | 14,280 | 14,300 | +195 | +1.4% | 13,340 |
| 2024/12/16 | 14,085 | 14,110 | 14,080 | 14,105 | +50 | +0.4% | 30,605 |
| 2024/12/13 | 14,050 | 14,070 | 14,025 | 14,055 | -5 | ±0% | 18,430 |
| 2024/12/12 | 14,055 | 14,065 | 14,045 | 14,060 | +220 | +1.6% | 14,942 |
| 2024/12/11 | 13,835 | 13,845 | 13,825 | 13,840 | -30 | -0.2% | 6,729 |
| 2024/12/10 | 13,860 | 13,870 | 13,850 | 13,870 | -110 | -0.8% | 17,485 |
| 2024/12/09 | 13,985 | 13,990 | 13,970 | 13,980 | +105 | +0.8% | 7,108 |
| 2024/12/06 | 13,855 | 13,875 | 13,845 | 13,875 | -10 | -0.1% | 4,906 |
| 2024/12/05 | 13,915 | 13,915 | 13,885 | 13,885 | +50 | +0.4% | 3,367 |
| 2024/12/04 | 13,815 | 13,835 | 13,785 | 13,835 | +115 | +0.8% | 4,514 |
| 2024/12/03 | 13,725 | 13,750 | 13,720 | 13,720 | +165 | +1.2% | 6,515 |
51～
100
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
