---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) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 24,605.0 | 24,735.0 | 24,595.0 | 24,625.0 | 24,625.0 | 10,458 |
| 2025/08/06 | 24,235.0 | 24,385.0 | 24,235.0 | 24,375.0 | 24,375.0 | 6,950 |
| 2025/08/05 | 24,395.0 | 24,505.0 | 24,370.0 | 24,480.0 | 24,480.0 | 10,576 |
| 2025/08/04 | 24,060.0 | 24,220.0 | 24,050.0 | 24,210.0 | 24,210.0 | 15,751 |
| 2025/08/01 | 25,020.0 | 25,060.0 | 24,920.0 | 24,960.0 | 24,960.0 | 8,701 |
| 2025/07/31 | 25,195.0 | 25,265.0 | 25,185.0 | 25,200.0 | 25,200.0 | 26,407 |
| 2025/07/30 | 24,795.0 | 24,805.0 | 24,730.0 | 24,760.0 | 24,760.0 | 6,226 |
| 2025/07/29 | 24,865.0 | 24,900.0 | 24,830.0 | 24,835.0 | 24,835.0 | 8,658 |
| 2025/07/28 | 24,705.0 | 24,850.0 | 24,705.0 | 24,845.0 | 24,845.0 | 25,948 |
| 2025/07/25 | 24,480.0 | 24,580.0 | 24,455.0 | 24,475.0 | 24,475.0 | 23,079 |
| 2025/07/24 | 24,365.0 | 24,385.0 | 24,270.0 | 24,325.0 | 24,325.0 | 6,704 |
| 2025/07/23 | 24,285.0 | 24,345.0 | 24,130.0 | 24,295.0 | 24,295.0 | 5,533 |
| 2025/07/22 | 24,475.0 | 24,535.0 | 24,450.0 | 24,520.0 | 24,520.0 | 7,294 |
| 2025/07/18 | 24,550.0 | 24,650.0 | 24,545.0 | 24,650.0 | 24,650.0 | 9,396 |
| 2025/07/17 | 24,240.0 | 24,470.0 | 24,240.0 | 24,470.0 | 24,470.0 | 8,245 |
| 2025/07/16 | 24,310.0 | 24,400.0 | 24,300.0 | 24,310.0 | 24,310.0 | 6,318 |
| 2025/07/15 | 24,160.0 | 24,325.0 | 24,115.0 | 24,280.0 | 24,280.0 | 6,557 |
| 2025/07/14 | 23,925.0 | 23,955.0 | 23,835.0 | 23,910.0 | 23,910.0 | 6,805 |
| 2025/07/11 | 23,940.0 | 24,010.0 | 23,770.0 | 23,965.0 | 23,965.0 | 5,213 |
| 2025/07/10 | 23,905.0 | 23,910.0 | 23,820.0 | 23,880.0 | 23,880.0 | 2,838 |
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。
