14,530
-135 (-0.92%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 12,115 | 12,130 | 12,095 | 12,130 | +25 | +0.2% | 7,037 |
| 2024/03/18 | 12,055 | 12,105 | 12,045 | 12,105 | -30 | -0.2% | 9,717 |
| 2024/03/15 | 12,150 | 12,170 | 12,135 | 12,135 | -125 | -1% | 2,253 |
| 2024/03/14 | 12,240 | 12,260 | 12,230 | 12,260 | -45 | -0.4% | 15,558 |
| 2024/03/13 | 12,310 | 12,315 | 12,290 | 12,305 | +80 | +0.7% | 4,231 |
| 2024/03/12 | 12,195 | 12,225 | 12,180 | 12,225 | +45 | +0.4% | 10,548 |
| 2024/03/11 | 12,190 | 12,195 | 12,140 | 12,180 | -190 | -1.5% | 14,357 |
| 2024/03/08 | 12,335 | 12,370 | 12,330 | 12,370 | +210 | +1.7% | 29,063 |
| 2024/03/07 | 12,175 | 12,185 | 12,125 | 12,160 | +5 | ±0% | 5,163 |
| 2024/03/06 | 12,130 | 12,155 | 12,120 | 12,155 | -140 | -1.1% | 5,572 |
| 2024/03/05 | 12,310 | 12,325 | 12,290 | 12,295 | -95 | -0.8% | 19,355 |
| 2024/03/04 | 12,390 | 12,400 | 12,380 | 12,390 | +140 | +1.1% | 8,395 |
| 2024/03/01 | 12,200 | 12,255 | 12,200 | 12,250 | +135 | +1.1% | 25,812 |
| 2024/02/29 | 12,075 | 12,115 | 12,075 | 12,115 | -40 | -0.3% | 2,024 |
| 2024/02/28 | 12,155 | 12,170 | 12,155 | 12,155 | +45 | +0.4% | 3,298 |
| 2024/02/27 | 12,130 | 12,140 | 12,110 | 12,110 | -15 | -0.1% | 6,414 |
| 2024/02/26 | 12,150 | 12,150 | 12,110 | 12,125 | +100 | +0.8% | 35,709 |
| 2024/02/22 | 11,960 | 12,030 | 11,960 | 12,025 | +170 | +1.4% | 27,031 |
| 2024/02/21 | 11,870 | 11,875 | 11,845 | 11,855 | -85 | -0.7% | 7,077 |
| 2024/02/20 | 11,990 | 11,990 | 11,935 | 11,940 | -70 | -0.6% | 3,317 |
| 2024/02/19 | 12,010 | 12,035 | 11,995 | 12,010 | -115 | -0.9% | 4,540 |
| 2024/02/16 | 12,125 | 12,130 | 12,095 | 12,125 | +40 | +0.3% | 7,317 |
| 2024/02/15 | 12,085 | 12,090 | 12,060 | 12,085 | +130 | +1.1% | 4,076 |
| 2024/02/14 | 11,950 | 11,955 | 11,935 | 11,955 | -165 | -1.4% | 10,211 |
| 2024/02/13 | 12,120 | 12,125 | 12,110 | 12,120 | +60 | +0.5% | 5,497 |
| 2024/02/09 | 12,075 | 12,080 | 12,060 | 12,060 | -5 | ±0% | 7,380 |
| 2024/02/08 | 12,060 | 12,070 | 12,050 | 12,065 | +130 | +1.1% | 26,611 |
| 2024/02/07 | 11,925 | 11,965 | 11,915 | 11,935 | -50 | -0.4% | 5,515 |
| 2024/02/06 | 11,955 | 11,990 | 11,955 | 11,985 | +30 | +0.3% | 19,085 |
| 2024/02/05 | 11,960 | 11,975 | 11,935 | 11,955 | +60 | +0.5% | 41,012 |
| 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 |
351～
400
件表示中 / 1101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
