ＭＡＸＩＳナスダック１００上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 24,635 | 24,650 | 24,545 | 24,580 | -20 | -0.1% | 4,851 |
| 2025/08/21 | 24,525 | 24,600 | 24,470 | 24,600 | +70 | +0.3% | 5,452 |
| 2025/08/20 | 24,695 | 24,700 | 24,530 | 24,530 | -490 | -2% | 6,391 |
| 2025/08/19 | 25,120 | 25,120 | 25,005 | 25,020 | -30 | -0.1% | 2,572 |
| 2025/08/18 | 25,060 | 25,135 | 25,040 | 25,050 | -70 | -0.3% | 6,049 |
| 2025/08/15 | 25,125 | 25,175 | 25,095 | 25,120 | +145 | +0.6% | 5,131 |
| 2025/08/14 | 25,135 | 25,140 | 24,940 | 24,975 | -285 | -1.1% | 9,919 |
| 2025/08/13 | 25,255 | 25,290 | 25,215 | 25,260 | +250 | +1% | 10,462 |
| 2025/08/12 | 24,960 | 25,045 | 24,945 | 25,010 | +295 | +1.2% | 12,563 |
| 2025/08/08 | 24,625 | 24,755 | 24,625 | 24,715 | +90 | +0.4% | 4,521 |
| 2025/08/07 | 24,605 | 24,735 | 24,595 | 24,625 | +250 | +1% | 10,458 |
| 2025/08/06 | 24,235 | 24,385 | 24,235 | 24,375 | -105 | -0.4% | 6,950 |
| 2025/08/05 | 24,395 | 24,505 | 24,370 | 24,480 | +270 | +1.1% | 10,576 |
| 2025/08/04 | 24,060 | 24,220 | 24,050 | 24,210 | -750 | -3% | 15,751 |
| 2025/08/01 | 25,020 | 25,060 | 24,920 | 24,960 | -240 | -1% | 8,701 |
| 2025/07/31 | 25,195 | 25,265 | 25,185 | 25,200 | +440 | +1.8% | 26,407 |
| 2025/07/30 | 24,795 | 24,805 | 24,730 | 24,760 | -75 | -0.3% | 6,226 |
| 2025/07/29 | 24,865 | 24,900 | 24,830 | 24,835 | -10 | ±0% | 8,658 |
| 2025/07/28 | 24,705 | 24,850 | 24,705 | 24,845 | +370 | +1.5% | 25,948 |
| 2025/07/25 | 24,480 | 24,580 | 24,455 | 24,475 | +150 | +0.6% | 23,079 |
| 2025/07/24 | 24,365 | 24,385 | 24,270 | 24,325 | +30 | +0.1% | 6,704 |
| 2025/07/23 | 24,285 | 24,345 | 24,130 | 24,295 | -225 | -0.9% | 5,533 |
| 2025/07/22 | 24,475 | 24,535 | 24,450 | 24,520 | -130 | -0.5% | 7,294 |
| 2025/07/18 | 24,550 | 24,650 | 24,545 | 24,650 | +180 | +0.7% | 9,396 |
| 2025/07/17 | 24,240 | 24,470 | 24,240 | 24,470 | +160 | +0.7% | 8,245 |
| 2025/07/16 | 24,310 | 24,400 | 24,300 | 24,310 | +30 | +0.1% | 6,318 |
| 2025/07/15 | 24,160 | 24,325 | 24,115 | 24,280 | +370 | +1.5% | 6,557 |
| 2025/07/14 | 23,925 | 23,955 | 23,835 | 23,910 | -55 | -0.2% | 6,805 |
| 2025/07/11 | 23,940 | 24,010 | 23,770 | 23,965 | +85 | +0.4% | 5,213 |
| 2025/07/10 | 23,905 | 23,910 | 23,820 | 23,880 | +15 | +0.1% | 2,838 |
| 2025/07/09 | 23,900 | 23,910 | 23,820 | 23,865 | +80 | +0.3% | 5,261 |
| 2025/07/08 | 23,685 | 23,820 | 23,675 | 23,785 | +175 | +0.7% | 4,245 |
| 2025/07/07 | 23,570 | 23,630 | 23,475 | 23,610 | +55 | +0.2% | 8,973 |
| 2025/07/04 | 23,650 | 23,670 | 23,545 | 23,555 | +195 | +0.8% | 8,569 |
| 2025/07/03 | 23,275 | 23,365 | 23,265 | 23,360 | +165 | +0.7% | 6,200 |
| 2025/07/02 | 23,105 | 23,235 | 23,105 | 23,195 | -70 | -0.3% | 13,908 |
| 2025/07/01 | 23,340 | 23,370 | 23,260 | 23,265 | -80 | -0.3% | 4,839 |
| 2025/06/30 | 23,380 | 23,430 | 23,315 | 23,345 | +80 | +0.3% | 5,974 |
| 2025/06/27 | 23,265 | 23,290 | 23,195 | 23,265 | +170 | +0.7% | 11,625 |
| 2025/06/26 | 23,080 | 23,120 | 23,050 | 23,095 | +15 | +0.1% | 2,949 |
| 2025/06/25 | 23,040 | 23,080 | 22,970 | 23,080 | +70 | +0.3% | 4,553 |
| 2025/06/24 | 22,985 | 23,010 | 22,910 | 23,010 | +275 | +1.2% | 7,071 |
| 2025/06/23 | 22,550 | 22,765 | 22,500 | 22,735 | +135 | +0.6% | 10,243 |
| 2025/06/20 | 22,525 | 22,600 | 22,500 | 22,600 | +105 | +0.5% | 13,798 |
| 2025/06/19 | 22,540 | 22,540 | 22,365 | 22,495 | -95 | -0.4% | 4,299 |
| 2025/06/18 | 22,550 | 22,650 | 22,540 | 22,590 | -80 | -0.4% | 3,800 |
| 2025/06/17 | 22,555 | 22,700 | 22,555 | 22,670 | +240 | +1.1% | 10,268 |
| 2025/06/16 | 22,410 | 22,440 | 22,380 | 22,430 | +265 | +1.2% | 5,403 |
| 2025/06/13 | 22,305 | 22,305 | 22,000 | 22,165 | -270 | -1.2% | 41,772 |
| 2025/06/12 | 22,530 | 22,545 | 22,380 | 22,435 | -305 | -1.3% | 12,303 |
1～
50
件表示中 / 1101件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
