---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) |
|---|---|---|---|---|---|---|
| 2024/09/17 | 19,630.0 | 19,645.0 | 19,535.0 | 19,630.0 | 19,630.0 | 22,904 |
| 2024/09/13 | 19,740.0 | 19,750.0 | 19,620.0 | 19,630.0 | 19,630.0 | 87,163 |
| 2024/09/12 | 19,675.0 | 19,795.0 | 19,630.0 | 19,780.0 | 19,780.0 | 18,921 |
| 2024/09/11 | 19,200.0 | 19,205.0 | 18,870.0 | 18,990.0 | 18,990.0 | 21,713 |
| 2024/09/10 | 19,200.0 | 19,220.0 | 19,080.0 | 19,100.0 | 19,100.0 | 15,319 |
| 2024/09/09 | 18,885.0 | 19,095.0 | 18,825.0 | 19,005.0 | 19,005.0 | 17,231 |
| 2024/09/06 | 19,430.0 | 19,430.0 | 19,220.0 | 19,285.0 | 19,285.0 | 24,438 |
| 2024/09/05 | 19,430.0 | 19,560.0 | 19,390.0 | 19,450.0 | 19,450.0 | 11,514 |
| 2024/09/04 | 19,735.0 | 19,770.0 | 19,560.0 | 19,585.0 | 19,585.0 | 45,679 |
| 2024/09/03 | 20,555.0 | 20,635.0 | 20,455.0 | 20,490.0 | 20,490.0 | 13,327 |
| 2024/09/02 | 20,510.0 | 20,545.0 | 20,410.0 | 20,460.0 | 20,460.0 | 15,109 |
| 2024/08/30 | 20,140.0 | 20,195.0 | 20,090.0 | 20,170.0 | 20,170.0 | 12,219 |
| 2024/08/29 | 19,830.0 | 20,000.0 | 19,810.0 | 19,990.0 | 19,990.0 | 13,705 |
| 2024/08/28 | 20,160.0 | 20,280.0 | 20,150.0 | 20,270.0 | 20,270.0 | 7,132 |
| 2024/08/27 | 20,210.0 | 20,310.0 | 20,205.0 | 20,310.0 | 20,310.0 | 5,434 |
| 2024/08/26 | 20,330.0 | 20,395.0 | 20,280.0 | 20,375.0 | 20,375.0 | 11,974 |
| 2024/08/23 | 20,520.0 | 20,545.0 | 20,400.0 | 20,495.0 | 20,495.0 | 10,868 |
| 2024/08/22 | 20,665.0 | 20,730.0 | 20,600.0 | 20,650.0 | 20,650.0 | 8,456 |
| 2024/08/21 | 20,540.0 | 20,665.0 | 20,500.0 | 20,635.0 | 20,635.0 | 10,222 |
| 2024/08/20 | 20,805.0 | 20,920.0 | 20,680.0 | 20,915.0 | 20,915.0 | 15,217 |
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。
