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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 13,595 | 13,595 | 13,555 | 13,555 | +10 | +0.1% | 5,269 |
| 2024/11/29 | 13,525 | 13,545 | 13,480 | 13,545 | -65 | -0.5% | 6,028 |
| 2024/11/28 | 13,475 | 13,610 | 13,475 | 13,610 | +35 | +0.3% | 6,519 |
| 2024/11/27 | 13,585 | 13,600 | 13,560 | 13,575 | +40 | +0.3% | 11,977 |
| 2024/11/26 | 13,490 | 13,545 | 13,455 | 13,535 | -50 | -0.4% | 5,687 |
| 2024/11/25 | 13,560 | 13,585 | 13,560 | 13,585 | +100 | +0.7% | 3,147 |
| 2024/11/22 | 13,460 | 13,495 | 13,450 | 13,485 | +105 | +0.8% | 5,576 |
| 2024/11/21 | 13,445 | 13,445 | 13,355 | 13,380 | -95 | -0.7% | 4,279 |
| 2024/11/20 | 13,460 | 13,490 | 13,460 | 13,475 | +95 | +0.7% | 3,153 |
| 2024/11/19 | 13,355 | 13,400 | 13,345 | 13,380 | -75 | -0.6% | 6,970 |
| 2024/11/18 | 13,415 | 13,600 | 13,315 | 13,455 | -35 | -0.3% | 11,388 |
| 2024/11/15 | 13,570 | 13,575 | 13,490 | 13,490 | -180 | -1.3% | 7,870 |
| 2024/11/14 | 13,710 | 13,720 | 13,670 | 13,670 | -5 | ±0% | 10,287 |
| 2024/11/13 | 13,725 | 13,725 | 13,675 | 13,675 | -50 | -0.4% | 2,998 |
| 2024/11/12 | 13,735 | 13,760 | 13,725 | 13,725 | -60 | -0.4% | 4,999 |
| 2024/11/11 | 13,800 | 13,800 | 13,770 | 13,785 | +40 | +0.3% | 6,519 |
| 2024/11/08 | 13,740 | 13,765 | 13,735 | 13,745 | +170 | +1.3% | 14,597 |
| 2024/11/07 | 13,535 | 13,575 | 13,515 | 13,575 | +210 | +1.6% | 11,988 |
| 2024/11/06 | 13,170 | 13,370 | 13,160 | 13,365 | +165 | +1.3% | 20,065 |
| 2024/11/05 | 13,010 | 13,200 | 12,990 | 13,200 | +155 | +1.2% | 12,332 |
| 2024/11/01 | 13,005 | 13,045 | 12,970 | 13,045 | -175 | -1.3% | 13,997 |
| 2024/10/31 | 13,245 | 13,270 | 13,215 | 13,220 | -225 | -1.7% | 7,791 |
| 2024/10/30 | 13,465 | 13,500 | 13,435 | 13,445 | +140 | +1.1% | 5,047 |
| 2024/10/29 | 13,305 | 13,310 | 13,265 | 13,305 | -75 | -0.6% | 2,849 |
| 2024/10/28 | 13,360 | 13,400 | 13,360 | 13,380 | +165 | +1.2% | 4,919 |
| 2024/10/25 | 13,205 | 13,235 | 13,200 | 13,215 | +35 | +0.3% | 3,104 |
| 2024/10/24 | 13,155 | 13,190 | 13,145 | 13,180 | -125 | -0.9% | 5,921 |
| 2024/10/23 | 13,310 | 13,315 | 13,290 | 13,305 | +55 | +0.4% | 1,676 |
| 2024/10/22 | 13,305 | 13,305 | 13,250 | 13,250 | -5 | ±0% | 8,387 |
| 2024/10/21 | 13,300 | 13,305 | 13,255 | 13,255 | +35 | +0.3% | 3,913 |
| 2024/10/18 | 13,225 | 13,230 | 13,170 | 13,220 | +30 | +0.2% | 8,658 |
| 2024/10/17 | 13,165 | 13,190 | 13,140 | 13,190 | -35 | -0.3% | 4,956 |
| 2024/10/16 | 13,195 | 13,225 | 13,185 | 13,225 | -150 | -1.1% | 14,952 |
| 2024/10/15 | 13,380 | 13,385 | 13,360 | 13,375 | +130 | +1% | 9,725 |
| 2024/10/11 | 13,260 | 13,265 | 13,240 | 13,245 | -10 | -0.1% | 1,247 |
| 2024/10/10 | 13,255 | 13,275 | 13,245 | 13,255 | +155 | +1.2% | 21,548 |
| 2024/10/09 | 13,135 | 13,150 | 13,100 | 13,100 | +155 | +1.2% | 34,181 |
| 2024/10/08 | 12,945 | 12,975 | 12,930 | 12,945 | -140 | -1.1% | 7,814 |
| 2024/10/07 | 13,110 | 13,125 | 13,075 | 13,085 | +110 | +0.8% | 20,015 |
| 2024/10/04 | 12,940 | 13,005 | 12,935 | 12,975 | +60 | +0.5% | 1,073 |
| 2024/10/03 | 12,995 | 12,995 | 12,910 | 12,915 | ±0 | ±0% | 5,557 |
| 2024/10/02 | 12,920 | 13,000 | 12,890 | 12,915 | -215 | -1.6% | 7,859 |
| 2024/10/01 | 13,125 | 13,165 | 13,105 | 13,130 | +95 | +0.7% | 6,615 |
| 2024/09/30 | 13,130 | 13,145 | 13,035 | 13,035 | -155 | -1.2% | 18,567 |
| 2024/09/27 | 13,235 | 13,400 | 13,150 | 13,190 | -45 | -0.3% | 10,934 |
| 2024/09/26 | 13,135 | 13,235 | 13,135 | 13,235 | +200 | +1.5% | 9,984 |
| 2024/09/25 | 13,070 | 13,085 | 13,020 | 13,035 | +5 | ±0% | 11,950 |
| 2024/09/24 | 13,005 | 13,035 | 12,975 | 13,030 | +40 | +0.3% | 26,613 |
| 2024/09/20 | 12,985 | 12,995 | 12,965 | 12,990 | +90 | +0.7% | 17,359 |
| 2024/09/19 | 12,805 | 12,900 | 12,755 | 12,900 | +135 | +1.1% | 28,464 |
101～
150
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
