---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) |
|---|---|---|---|---|---|---|
| 2025/01/16 | 23,805.0 | 23,860.0 | 23,655.0 | 23,800.0 | 23,800.0 | 31,641 |
| 2025/01/15 | 23,550.0 | 23,560.0 | 23,425.0 | 23,450.0 | 23,450.0 | 11,436 |
| 2025/01/14 | 23,550.0 | 23,635.0 | 23,505.0 | 23,615.0 | 23,615.0 | 22,660 |
| 2025/01/10 | 23,855.0 | 24,015.0 | 23,795.0 | 23,950.0 | 23,950.0 | 4,046 |
| 2025/01/09 | 23,975.0 | 24,100.0 | 23,875.0 | 23,875.0 | 23,875.0 | 11,724 |
| 2025/01/08 | 24,060.0 | 24,090.0 | 24,020.0 | 24,075.0 | 24,075.0 | 22,281 |
| 2025/01/07 | 24,390.0 | 24,490.0 | 24,310.0 | 24,335.0 | 24,335.0 | 17,910 |
| 2025/01/06 | 24,080.0 | 24,155.0 | 24,040.0 | 24,140.0 | 24,140.0 | 20,310 |
| 2024/12/30 | 24,335.0 | 24,360.0 | 24,265.0 | 24,285.0 | 24,285.0 | 40,831 |
| 2024/12/27 | 24,635.0 | 24,645.0 | 24,545.0 | 24,555.0 | 24,555.0 | 31,748 |
| 2024/12/26 | 24,550.0 | 24,655.0 | 24,545.0 | 24,625.0 | 24,625.0 | 13,727 |
| 2024/12/25 | 24,500.0 | 24,570.0 | 24,425.0 | 24,550.0 | 24,550.0 | 12,054 |
| 2024/12/24 | 24,180.0 | 24,225.0 | 24,150.0 | 24,160.0 | 24,160.0 | 10,845 |
| 2024/12/23 | 24,000.0 | 24,105.0 | 23,920.0 | 24,105.0 | 24,105.0 | 12,864 |
| 2024/12/20 | 23,845.0 | 23,865.0 | 23,560.0 | 23,620.0 | 23,620.0 | 22,197 |
| 2024/12/19 | 23,530.0 | 23,650.0 | 23,480.0 | 23,580.0 | 23,580.0 | 36,139 |
| 2024/12/18 | 24,170.0 | 24,250.0 | 24,155.0 | 24,220.0 | 24,220.0 | 11,491 |
| 2024/12/17 | 24,390.0 | 24,425.0 | 24,355.0 | 24,380.0 | 24,380.0 | 17,771 |
| 2024/12/16 | 23,940.0 | 24,055.0 | 23,920.0 | 24,000.0 | 24,000.0 | 27,452 |
| 2024/12/13 | 23,740.0 | 23,820.0 | 23,720.0 | 23,810.0 | 23,810.0 | 42,702 |
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。
