---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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 23,900.0 | 23,910.0 | 23,820.0 | 23,865.0 | 23,865.0 | 5,261 |
| 2025/07/08 | 23,685.0 | 23,820.0 | 23,675.0 | 23,785.0 | 23,785.0 | 4,245 |
| 2025/07/07 | 23,570.0 | 23,630.0 | 23,475.0 | 23,610.0 | 23,610.0 | 8,973 |
| 2025/07/04 | 23,650.0 | 23,670.0 | 23,545.0 | 23,555.0 | 23,555.0 | 8,569 |
| 2025/07/03 | 23,275.0 | 23,365.0 | 23,265.0 | 23,360.0 | 23,360.0 | 6,200 |
| 2025/07/02 | 23,105.0 | 23,235.0 | 23,105.0 | 23,195.0 | 23,195.0 | 13,908 |
| 2025/07/01 | 23,340.0 | 23,370.0 | 23,260.0 | 23,265.0 | 23,265.0 | 4,839 |
| 2025/06/30 | 23,380.0 | 23,430.0 | 23,315.0 | 23,345.0 | 23,345.0 | 5,974 |
| 2025/06/27 | 23,265.0 | 23,290.0 | 23,195.0 | 23,265.0 | 23,265.0 | 11,625 |
| 2025/06/26 | 23,080.0 | 23,120.0 | 23,050.0 | 23,095.0 | 23,095.0 | 2,949 |
| 2025/06/25 | 23,040.0 | 23,080.0 | 22,970.0 | 23,080.0 | 23,080.0 | 4,553 |
| 2025/06/24 | 22,985.0 | 23,010.0 | 22,910.0 | 23,010.0 | 23,010.0 | 7,071 |
| 2025/06/23 | 22,550.0 | 22,765.0 | 22,500.0 | 22,735.0 | 22,735.0 | 10,243 |
| 2025/06/20 | 22,525.0 | 22,600.0 | 22,500.0 | 22,600.0 | 22,600.0 | 13,798 |
| 2025/06/19 | 22,540.0 | 22,540.0 | 22,365.0 | 22,495.0 | 22,495.0 | 4,299 |
| 2025/06/18 | 22,550.0 | 22,650.0 | 22,540.0 | 22,590.0 | 22,590.0 | 3,800 |
| 2025/06/17 | 22,555.0 | 22,700.0 | 22,555.0 | 22,670.0 | 22,670.0 | 10,268 |
| 2025/06/16 | 22,410.0 | 22,440.0 | 22,380.0 | 22,430.0 | 22,430.0 | 5,403 |
| 2025/06/13 | 22,305.0 | 22,305.0 | 22,000.0 | 22,165.0 | 22,165.0 | 41,772 |
| 2025/06/12 | 22,530.0 | 22,545.0 | 22,380.0 | 22,435.0 | 22,435.0 | 12,303 |
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。
