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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 22,910 | 23,085 | 22,880 | 23,085 | +175 | +0.8% | 17,331 |
| 2024/11/21 | 23,050 | 23,050 | 22,850 | 22,910 | -210 | -0.9% | 51,309 |
| 2024/11/20 | 22,985 | 23,120 | 22,975 | 23,120 | +285 | +1.2% | 16,427 |
| 2024/11/19 | 22,790 | 22,845 | 22,700 | 22,835 | +45 | +0.2% | 25,788 |
| 2024/11/18 | 22,780 | 22,865 | 22,660 | 22,790 | -490 | -2.1% | 38,315 |
| 2024/11/15 | 23,425 | 23,440 | 23,280 | 23,280 | -240 | -1% | 9,633 |
| 2024/11/14 | 23,495 | 23,575 | 23,490 | 23,520 | +140 | +0.6% | 23,234 |
| 2024/11/13 | 23,370 | 23,400 | 23,330 | 23,380 | +110 | +0.5% | 15,493 |
| 2024/11/12 | 23,260 | 23,365 | 23,220 | 23,270 | -65 | -0.3% | 12,949 |
| 2024/11/11 | 23,260 | 23,370 | 23,240 | 23,335 | +125 | +0.5% | 14,713 |
| 2024/11/08 | 23,215 | 23,230 | 23,120 | 23,210 | +170 | +0.7% | 21,907 |
| 2024/11/07 | 23,010 | 23,080 | 22,975 | 23,040 | +365 | +1.6% | 27,924 |
| 2024/11/06 | 21,985 | 22,675 | 21,975 | 22,675 | +805 | +3.7% | 43,909 |
| 2024/11/05 | 21,830 | 21,875 | 21,780 | 21,870 | -40 | -0.2% | 9,396 |
| 2024/11/01 | 21,760 | 21,915 | 21,730 | 21,910 | -320 | -1.4% | 19,159 |
| 2024/10/31 | 22,325 | 22,395 | 22,225 | 22,230 | -395 | -1.7% | 15,483 |
| 2024/10/30 | 22,660 | 22,720 | 22,615 | 22,625 | +280 | +1.3% | 15,628 |
| 2024/10/29 | 22,390 | 22,410 | 22,300 | 22,345 | -210 | -0.9% | 6,687 |
| 2024/10/28 | 22,450 | 22,630 | 22,435 | 22,555 | +515 | +2.3% | 19,159 |
| 2024/10/25 | 22,050 | 22,110 | 21,990 | 22,040 | -35 | -0.2% | 8,578 |
| 2024/10/24 | 22,095 | 22,140 | 22,025 | 22,075 | -155 | -0.7% | 15,833 |
| 2024/10/23 | 22,100 | 22,250 | 22,090 | 22,230 | +255 | +1.2% | 6,797 |
| 2024/10/22 | 22,000 | 22,030 | 21,940 | 21,975 | +220 | +1% | 13,411 |
| 2024/10/21 | 21,850 | 21,855 | 21,740 | 21,755 | -25 | -0.1% | 8,691 |
| 2024/10/18 | 21,800 | 21,810 | 21,705 | 21,780 | +125 | +0.6% | 10,858 |
| 2024/10/17 | 21,625 | 21,655 | 21,580 | 21,655 | -25 | -0.1% | 8,454 |
| 2024/10/16 | 21,595 | 21,680 | 21,575 | 21,680 | -270 | -1.2% | 13,197 |
| 2024/10/15 | 21,975 | 21,985 | 21,920 | 21,950 | +335 | +1.5% | 18,442 |
| 2024/10/11 | 21,640 | 21,655 | 21,590 | 21,615 | -90 | -0.4% | 5,843 |
| 2024/10/10 | 21,690 | 21,765 | 21,660 | 21,705 | +335 | +1.6% | 14,190 |
| 2024/10/09 | 21,350 | 21,400 | 21,320 | 21,370 | +340 | +1.6% | 12,143 |
| 2024/10/08 | 21,055 | 21,080 | 20,965 | 21,030 | -275 | -1.3% | 18,353 |
| 2024/10/07 | 21,390 | 21,390 | 21,295 | 21,305 | +510 | +2.5% | 18,319 |
| 2024/10/04 | 20,865 | 20,905 | 20,760 | 20,795 | +25 | +0.1% | 23,676 |
| 2024/10/03 | 20,890 | 20,925 | 20,760 | 20,770 | +425 | +2.1% | 13,409 |
| 2024/10/02 | 20,355 | 20,470 | 20,290 | 20,345 | -405 | -2% | 38,689 |
| 2024/10/01 | 20,660 | 20,790 | 20,650 | 20,750 | +430 | +2.1% | 25,315 |
| 2024/09/30 | 20,545 | 20,565 | 20,295 | 20,320 | -790 | -3.7% | 35,591 |
| 2024/09/27 | 20,985 | 21,155 | 20,895 | 21,110 | +115 | +0.5% | 20,254 |
| 2024/09/26 | 20,835 | 20,995 | 20,815 | 20,995 | +555 | +2.7% | 18,258 |
| 2024/09/25 | 20,475 | 20,510 | 20,420 | 20,440 | -120 | -0.6% | 4,085 |
| 2024/09/24 | 20,400 | 20,575 | 20,380 | 20,560 | +335 | +1.7% | 17,986 |
| 2024/09/20 | 20,315 | 20,320 | 20,195 | 20,225 | +110 | +0.5% | 19,000 |
| 2024/09/19 | 19,995 | 20,175 | 19,995 | 20,115 | +370 | +1.9% | 38,710 |
| 2024/09/18 | 19,830 | 19,835 | 19,690 | 19,745 | +115 | +0.6% | 8,493 |
| 2024/09/17 | 19,630 | 19,645 | 19,535 | 19,630 | ±0 | ±0% | 22,904 |
| 2024/09/13 | 19,740 | 19,750 | 19,620 | 19,630 | -150 | -0.8% | 87,163 |
| 2024/09/12 | 19,675 | 19,795 | 19,630 | 19,780 | +790 | +4.2% | 18,921 |
| 2024/09/11 | 19,200 | 19,205 | 18,870 | 18,990 | -110 | -0.6% | 21,713 |
| 2024/09/10 | 19,200 | 19,220 | 19,080 | 19,100 | +95 | +0.5% | 15,319 |
1～
50
件表示中 / 919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
