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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 18,885 | 19,095 | 18,825 | 19,005 | -280 | -1.5% | 17,231 |
| 2024/09/06 | 19,430 | 19,430 | 19,220 | 19,285 | -165 | -0.8% | 24,438 |
| 2024/09/05 | 19,430 | 19,560 | 19,390 | 19,450 | -135 | -0.7% | 11,514 |
| 2024/09/04 | 19,735 | 19,770 | 19,560 | 19,585 | -905 | -4.4% | 45,679 |
| 2024/09/03 | 20,555 | 20,635 | 20,455 | 20,490 | +30 | +0.1% | 13,327 |
| 2024/09/02 | 20,510 | 20,545 | 20,410 | 20,460 | +290 | +1.4% | 15,109 |
| 2024/08/30 | 20,140 | 20,195 | 20,090 | 20,170 | +180 | +0.9% | 12,219 |
| 2024/08/29 | 19,830 | 20,000 | 19,810 | 19,990 | -280 | -1.4% | 13,705 |
| 2024/08/28 | 20,160 | 20,280 | 20,150 | 20,270 | -40 | -0.2% | 7,132 |
| 2024/08/27 | 20,210 | 20,310 | 20,205 | 20,310 | -65 | -0.3% | 5,434 |
| 2024/08/26 | 20,330 | 20,395 | 20,280 | 20,375 | -120 | -0.6% | 11,974 |
| 2024/08/23 | 20,520 | 20,545 | 20,400 | 20,495 | -155 | -0.8% | 10,868 |
| 2024/08/22 | 20,665 | 20,730 | 20,600 | 20,650 | +15 | +0.1% | 8,456 |
| 2024/08/21 | 20,540 | 20,665 | 20,500 | 20,635 | -280 | -1.3% | 10,222 |
| 2024/08/20 | 20,805 | 20,920 | 20,680 | 20,915 | +570 | +2.8% | 15,217 |
| 2024/08/19 | 20,760 | 20,780 | 20,340 | 20,345 | -555 | -2.7% | 16,933 |
| 2024/08/16 | 20,875 | 20,920 | 20,820 | 20,900 | +740 | +3.7% | 23,309 |
| 2024/08/15 | 20,095 | 20,225 | 20,090 | 20,160 | +105 | +0.5% | 26,180 |
| 2024/08/14 | 20,055 | 20,075 | 19,940 | 20,055 | +340 | +1.7% | 35,329 |
| 2024/08/13 | 19,575 | 19,730 | 19,565 | 19,715 | +295 | +1.5% | 11,948 |
| 2024/08/09 | 19,475 | 19,555 | 19,300 | 19,420 | +745 | +4% | 20,422 |
| 2024/08/08 | 18,645 | 18,910 | 18,530 | 18,675 | -535 | -2.8% | 58,086 |
| 2024/08/07 | 18,635 | 19,395 | 18,620 | 19,210 | +135 | +0.7% | 49,881 |
| 2024/08/06 | 19,000 | 19,120 | 18,855 | 19,075 | +1,245 | +7% | 34,593 |
| 2024/08/05 | 18,965 | 18,990 | 17,500 | 17,830 | -2,080 | -10.4% | 190,122 |
| 2024/08/02 | 20,140 | 20,170 | 19,870 | 19,910 | -1,095 | -5.2% | 85,323 |
| 2024/08/01 | 20,990 | 21,035 | 20,770 | 21,005 | +90 | +0.4% | 19,636 |
| 2024/07/31 | 20,715 | 20,940 | 20,610 | 20,915 | -225 | -1.1% | 55,115 |
| 2024/07/30 | 20,950 | 21,145 | 20,925 | 21,140 | +55 | +0.3% | 12,022 |
| 2024/07/29 | 21,110 | 21,175 | 21,030 | 21,085 | +240 | +1.2% | 21,271 |
| 2024/07/26 | 20,800 | 20,900 | 20,760 | 20,845 | -45 | -0.2% | 18,645 |
| 2024/07/25 | 21,085 | 21,110 | 20,865 | 20,890 | -830 | -3.8% | 38,447 |
| 2024/07/24 | 21,925 | 21,995 | 21,670 | 21,720 | -420 | -1.9% | 26,064 |
| 2024/07/23 | 22,260 | 22,260 | 22,130 | 22,140 | +10 | ±0% | 8,331 |
| 2024/07/22 | 22,175 | 22,180 | 22,085 | 22,130 | -190 | -0.9% | 16,343 |
| 2024/07/19 | 22,275 | 22,390 | 22,255 | 22,320 | +60 | +0.3% | 14,463 |
| 2024/07/18 | 22,175 | 22,305 | 22,155 | 22,260 | -745 | -3.2% | 25,624 |
| 2024/07/17 | 23,135 | 23,160 | 22,995 | 23,005 | -270 | -1.2% | 19,107 |
| 2024/07/16 | 23,175 | 23,280 | 23,165 | 23,275 | +215 | +0.9% | 10,805 |
| 2024/07/12 | 22,955 | 23,120 | 22,945 | 23,060 | -895 | -3.7% | 49,495 |
| 2024/07/11 | 23,950 | 23,975 | 23,910 | 23,955 | +235 | +1% | 40,121 |
| 2024/07/10 | 23,695 | 23,740 | 23,690 | 23,720 | +65 | +0.3% | 17,072 |
| 2024/07/09 | 23,660 | 23,690 | 23,650 | 23,655 | +190 | +0.8% | 13,666 |
| 2024/07/08 | 23,470 | 23,470 | 23,410 | 23,465 | +185 | +0.8% | 19,451 |
| 2024/07/05 | 23,335 | 23,340 | 23,240 | 23,280 | -95 | -0.4% | 11,462 |
| 2024/07/04 | 23,385 | 23,385 | 23,305 | 23,375 | +140 | +0.6% | 26,658 |
| 2024/07/03 | 23,160 | 23,235 | 23,155 | 23,235 | +300 | +1.3% | 28,994 |
| 2024/07/02 | 22,915 | 22,935 | 22,860 | 22,935 | +105 | +0.5% | 9,170 |
| 2024/07/01 | 22,745 | 22,830 | 22,715 | 22,830 | -85 | -0.4% | 19,677 |
| 2024/06/28 | 22,870 | 22,985 | 22,865 | 22,915 | +260 | +1.1% | 20,125 |
51～
100
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
