---円
ＭＡＸＩＳナスダック１００上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 28,395.0 | 28,500.0 | 28,385.0 | 28,435.0 | 28,435.0 | 5,333 |
| 2025/12/04 | 28,465.0 | 28,535.0 | 28,445.0 | 28,470.0 | 28,470.0 | 14,022 |
| 2025/12/03 | 28,530.0 | 28,595.0 | 28,475.0 | 28,535.0 | 28,535.0 | 17,602 |
| 2025/12/02 | 28,300.0 | 28,330.0 | 28,205.0 | 28,255.0 | 28,255.0 | 26,555 |
| 2025/12/01 | 28,440.0 | 28,440.0 | 28,015.0 | 28,080.0 | 28,080.0 | 37,701 |
| 2025/11/28 | 28,305.0 | 28,440.0 | 28,295.0 | 28,440.0 | 28,440.0 | 4,755 |
| 2025/11/27 | 28,305.0 | 28,340.0 | 28,200.0 | 28,225.0 | 28,225.0 | 10,358 |
| 2025/11/26 | 28,005.0 | 28,140.0 | 27,980.0 | 28,140.0 | 28,140.0 | 12,885 |
| 2025/11/25 | 27,950.0 | 27,970.0 | 27,865.0 | 27,865.0 | 27,865.0 | 11,902 |
| 2025/11/21 | 27,160.0 | 27,260.0 | 27,060.0 | 27,120.0 | 27,120.0 | 17,762 |
| 2025/11/20 | 28,135.0 | 28,350.0 | 28,115.0 | 28,295.0 | 28,295.0 | 19,003 |
| 2025/11/19 | 27,310.0 | 27,330.0 | 27,105.0 | 27,245.0 | 27,245.0 | 22,870 |
| 2025/11/18 | 27,630.0 | 27,670.0 | 27,230.0 | 27,500.0 | 27,500.0 | 25,251 |
| 2025/11/17 | 27,770.0 | 27,930.0 | 27,685.0 | 27,865.0 | 27,865.0 | 8,621 |
| 2025/11/14 | 27,730.0 | 27,755.0 | 27,530.0 | 27,595.0 | 27,595.0 | 27,521 |
| 2025/11/13 | 28,205.0 | 28,440.0 | 28,200.0 | 28,435.0 | 28,435.0 | 16,721 |
| 2025/11/12 | 28,200.0 | 28,435.0 | 28,200.0 | 28,435.0 | 28,435.0 | 16,287 |
| 2025/11/11 | 28,320.0 | 28,390.0 | 28,210.0 | 28,275.0 | 28,275.0 | 14,778 |
| 2025/11/10 | 27,900.0 | 28,015.0 | 27,740.0 | 28,010.0 | 28,010.0 | 11,654 |
| 2025/11/07 | 27,600.0 | 27,755.0 | 27,455.0 | 27,755.0 | 27,755.0 | 15,464 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＭＡＸＩＳナスダック１００上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳナスダック１００上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
