14,900
+150 (+1.02%)
株価：2025/08/08 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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 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 |
| 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 |
151～
200
件表示中 / 1092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
