14,340
-45 (-0.31%)
株価：2025/07/09 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/02 | 11,885 | 11,910 | 11,880 | 11,895 | +200 | +1.7% | 9,263 |
| 2024/02/01 | 11,675 | 11,705 | 11,670 | 11,695 | -95 | -0.8% | 48,538 |
| 2024/01/31 | 11,785 | 11,800 | 11,770 | 11,790 | -180 | -1.5% | 4,370 |
| 2024/01/30 | 11,970 | 11,985 | 11,960 | 11,970 | +120 | +1% | 26,172 |
| 2024/01/29 | 11,810 | 11,850 | 11,810 | 11,850 | +20 | +0.2% | 22,062 |
| 2024/01/26 | 11,855 | 11,860 | 11,810 | 11,830 | -90 | -0.8% | 34,857 |
| 2024/01/25 | 11,910 | 11,920 | 11,890 | 11,920 | +15 | +0.1% | 21,043 |
| 2024/01/24 | 11,880 | 11,905 | 11,870 | 11,905 | +95 | +0.8% | 20,041 |
| 2024/01/23 | 11,800 | 11,820 | 11,790 | 11,810 | -45 | -0.4% | 37,512 |
| 2024/01/22 | 11,810 | 11,870 | 11,805 | 11,855 | +270 | +2.3% | 28,116 |
| 2024/01/19 | 11,570 | 11,600 | 11,565 | 11,585 | +205 | +1.8% | 43,258 |
| 2024/01/18 | 11,375 | 11,390 | 11,370 | 11,380 | -15 | -0.1% | 4,360 |
| 2024/01/17 | 11,460 | 11,460 | 11,395 | 11,395 | ±0 | ±0% | 4,551 |
| 2024/01/16 | 11,435 | 11,435 | 11,395 | 11,395 | -70 | -0.6% | 17,190 |
| 2024/01/15 | 11,435 | 11,470 | 11,435 | 11,465 | +35 | +0.3% | 3,486 |
| 2024/01/12 | 11,440 | 11,455 | 11,420 | 11,430 | -45 | -0.4% | 20,128 |
| 2024/01/11 | 11,460 | 11,490 | 11,455 | 11,475 | +115 | +1% | 9,675 |
| 2024/01/10 | 11,365 | 11,375 | 11,350 | 11,360 | +35 | +0.3% | 9,302 |
| 2024/01/09 | 11,320 | 11,330 | 11,315 | 11,325 | +245 | +2.2% | 68,000 |
| 2024/01/05 | 11,105 | 11,110 | 11,080 | 11,080 | -70 | -0.6% | 30,787 |
| 2024/01/04 | 11,145 | 11,180 | 11,130 | 11,150 | -380 | -3.3% | 54,245 |
| 2023/12/29 | 11,525 | 11,535 | 11,515 | 11,530 | -35 | -0.3% | 38,614 |
| 2023/12/28 | 11,550 | 11,570 | 11,545 | 11,565 | +40 | +0.3% | 38,783 |
| 2023/12/27 | 11,525 | 11,530 | 11,505 | 11,525 | +40 | +0.3% | 35,226 |
| 2023/12/26 | 11,465 | 11,485 | 11,455 | 11,485 | +45 | +0.4% | 12,970 |
| 2023/12/25 | 11,540 | 11,540 | 11,305 | 11,440 | +45 | +0.4% | 14,696 |
| 2023/12/22 | 11,430 | 11,435 | 11,395 | 11,395 | +15 | +0.1% | 42,787 |
| 2023/12/21 | 11,355 | 11,380 | 11,345 | 11,380 | -120 | -1% | 36,252 |
| 2023/12/20 | 11,495 | 11,510 | 11,490 | 11,500 | +65 | +0.6% | 46,549 |
| 2023/12/19 | 11,425 | 11,440 | 11,415 | 11,435 | +55 | +0.5% | 68,281 |
| 2023/12/18 | 11,360 | 11,385 | 11,355 | 11,380 | +55 | +0.5% | 59,300 |
| 2023/12/15 | 11,310 | 11,330 | 11,305 | 11,325 | -75 | -0.7% | 36,996 |
| 2023/12/14 | 11,355 | 11,400 | 11,355 | 11,400 | +190 | +1.7% | 76,805 |
| 2023/12/13 | 11,220 | 11,220 | 11,210 | 11,210 | +75 | +0.7% | 35,292 |
| 2023/12/12 | 11,115 | 11,135 | 11,110 | 11,135 | +150 | +1.4% | 15,388 |
| 2023/12/11 | 11,020 | 11,025 | 10,980 | 10,985 | +30 | +0.3% | 19,033 |
| 2023/12/08 | 10,965 | 11,045 | 10,955 | 10,955 | +135 | +1.2% | 35,283 |
| 2023/12/07 | 10,825 | 10,840 | 10,810 | 10,820 | -160 | -1.5% | 109,831 |
| 2023/12/06 | 10,945 | 10,980 | 10,940 | 10,980 | +105 | +1% | 10,696 |
| 2023/12/05 | 10,980 | 11,050 | 10,865 | 10,875 | -90 | -0.8% | 13,790 |
| 2023/12/04 | 10,980 | 10,985 | 10,965 | 10,965 | +5 | ±0% | 18,843 |
| 2023/12/01 | 10,970 | 10,970 | 10,955 | 10,960 | -80 | -0.7% | 61,665 |
| 2023/11/30 | 11,025 | 11,040 | 11,020 | 11,040 | +5 | ±0% | 16,983 |
| 2023/11/29 | 11,030 | 11,045 | 11,020 | 11,035 | +30 | +0.3% | 17,923 |
| 2023/11/28 | 11,010 | 11,010 | 10,990 | 11,005 | +35 | +0.3% | 15,134 |
| 2023/11/27 | 11,000 | 11,000 | 10,965 | 10,970 | -75 | -0.7% | 11,891 |
| 2023/11/24 | 11,050 | 11,060 | 11,045 | 11,045 | +70 | +0.6% | 11,303 |
| 2023/11/22 | 10,970 | 10,990 | 10,970 | 10,975 | -95 | -0.9% | 28,072 |
| 2023/11/21 | 11,070 | 11,080 | 11,060 | 11,070 | +175 | +1.6% | 24,341 |
| 2023/11/20 | 10,920 | 10,925 | 10,895 | 10,895 | -45 | -0.4% | 11,414 |
351～
400
件表示中 / 1071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
