---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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 22,400.0 | 22,425.0 | 22,245.0 | 22,260.0 | 22,260.0 | 7,833 |
| 2025/05/14 | 22,440.0 | 22,460.0 | 22,350.0 | 22,420.0 | 22,420.0 | 11,129 |
| 2025/05/13 | 22,130.0 | 22,140.0 | 21,985.0 | 22,065.0 | 22,065.0 | 14,784 |
| 2025/05/12 | 21,310.0 | 21,475.0 | 21,295.0 | 21,475.0 | 21,475.0 | 11,529 |
| 2025/05/09 | 20,995.0 | 21,050.0 | 20,925.0 | 20,970.0 | 20,970.0 | 19,002 |
| 2025/05/08 | 20,500.0 | 20,770.0 | 20,445.0 | 20,770.0 | 20,770.0 | 9,752 |
| 2025/05/07 | 20,500.0 | 20,550.0 | 20,370.0 | 20,370.0 | 20,370.0 | 8,121 |
| 2025/05/02 | 20,545.0 | 20,780.0 | 20,515.0 | 20,640.0 | 20,640.0 | 11,138 |
| 2025/05/01 | 20,340.0 | 20,555.0 | 20,305.0 | 20,515.0 | 20,515.0 | 13,165 |
| 2025/04/30 | 19,855.0 | 19,915.0 | 19,800.0 | 19,860.0 | 19,860.0 | 9,139 |
| 2025/04/28 | 19,965.0 | 19,965.0 | 19,840.0 | 19,955.0 | 19,955.0 | 13,711 |
| 2025/04/25 | 19,790.0 | 19,970.0 | 19,750.0 | 19,920.0 | 19,920.0 | 18,931 |
| 2025/04/24 | 19,230.0 | 19,285.0 | 19,040.0 | 19,095.0 | 19,095.0 | 11,667 |
| 2025/04/23 | 19,060.0 | 19,075.0 | 18,815.0 | 18,960.0 | 18,960.0 | 11,964 |
| 2025/04/22 | 18,080.0 | 18,145.0 | 17,935.0 | 17,990.0 | 17,990.0 | 14,552 |
| 2025/04/21 | 18,500.0 | 18,575.0 | 18,260.0 | 18,295.0 | 18,295.0 | 12,066 |
| 2025/04/18 | 18,905.0 | 18,905.0 | 18,630.0 | 18,705.0 | 18,705.0 | 7,605 |
| 2025/04/17 | 18,615.0 | 18,930.0 | 18,600.0 | 18,875.0 | 18,875.0 | 13,278 |
| 2025/04/16 | 19,100.0 | 19,100.0 | 18,750.0 | 18,800.0 | 18,800.0 | 16,917 |
| 2025/04/15 | 19,230.0 | 19,345.0 | 19,200.0 | 19,245.0 | 19,245.0 | 8,105 |
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。
