---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) |
|---|---|---|---|---|---|---|
| 2024/07/19 | 22,275.0 | 22,390.0 | 22,255.0 | 22,320.0 | 22,320.0 | 14,463 |
| 2024/07/18 | 22,175.0 | 22,305.0 | 22,155.0 | 22,260.0 | 22,260.0 | 25,624 |
| 2024/07/17 | 23,135.0 | 23,160.0 | 22,995.0 | 23,005.0 | 23,005.0 | 19,107 |
| 2024/07/16 | 23,175.0 | 23,280.0 | 23,165.0 | 23,275.0 | 23,275.0 | 10,805 |
| 2024/07/12 | 22,955.0 | 23,120.0 | 22,945.0 | 23,060.0 | 23,060.0 | 49,495 |
| 2024/07/11 | 23,950.0 | 23,975.0 | 23,910.0 | 23,955.0 | 23,955.0 | 40,121 |
| 2024/07/10 | 23,695.0 | 23,740.0 | 23,690.0 | 23,720.0 | 23,720.0 | 17,072 |
| 2024/07/09 | 23,660.0 | 23,690.0 | 23,650.0 | 23,655.0 | 23,655.0 | 13,666 |
| 2024/07/08 | 23,470.0 | 23,470.0 | 23,410.0 | 23,465.0 | 23,465.0 | 19,451 |
| 2024/07/05 | 23,335.0 | 23,340.0 | 23,240.0 | 23,280.0 | 23,280.0 | 11,462 |
| 2024/07/04 | 23,385.0 | 23,385.0 | 23,305.0 | 23,375.0 | 23,375.0 | 26,658 |
| 2024/07/03 | 23,160.0 | 23,235.0 | 23,155.0 | 23,235.0 | 23,235.0 | 28,994 |
| 2024/07/02 | 22,915.0 | 22,935.0 | 22,860.0 | 22,935.0 | 22,935.0 | 9,170 |
| 2024/07/01 | 22,745.0 | 22,830.0 | 22,715.0 | 22,830.0 | 22,830.0 | 19,677 |
| 2024/06/28 | 22,870.0 | 22,985.0 | 22,865.0 | 22,915.0 | 22,915.0 | 20,125 |
| 2024/06/27 | 22,655.0 | 22,665.0 | 22,605.0 | 22,655.0 | 22,655.0 | 18,345 |
| 2024/06/26 | 22,565.0 | 22,640.0 | 22,550.0 | 22,640.0 | 22,640.0 | 13,130 |
| 2024/06/25 | 22,335.0 | 22,345.0 | 22,250.0 | 22,345.0 | 22,345.0 | 15,381 |
| 2024/06/24 | 22,625.0 | 22,640.0 | 22,505.0 | 22,590.0 | 22,590.0 | 21,569 |
| 2024/06/21 | 22,570.0 | 22,575.0 | 22,520.0 | 22,565.0 | 22,565.0 | 13,517 |
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。
