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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 19,225 | 19,390 | 19,190 | 19,385 | +195 | +1% | 32,313 |
| 2024/03/18 | 19,085 | 19,190 | 19,075 | 19,190 | +50 | +0.3% | 4,737 |
| 2024/03/15 | 19,160 | 19,210 | 19,130 | 19,140 | -130 | -0.7% | 20,035 |
| 2024/03/14 | 19,215 | 19,270 | 19,190 | 19,270 | -50 | -0.3% | 6,243 |
| 2024/03/13 | 19,320 | 19,320 | 19,245 | 19,320 | +160 | +0.8% | 22,049 |
| 2024/03/12 | 19,005 | 19,160 | 18,980 | 19,160 | +150 | +0.8% | 9,967 |
| 2024/03/11 | 19,005 | 19,020 | 18,950 | 19,010 | -390 | -2% | 37,690 |
| 2024/03/08 | 19,380 | 19,425 | 19,335 | 19,400 | +215 | +1.1% | 28,956 |
| 2024/03/07 | 19,305 | 19,305 | 19,140 | 19,185 | -150 | -0.8% | 27,893 |
| 2024/03/06 | 19,325 | 19,350 | 19,300 | 19,335 | -295 | -1.5% | 60,516 |
| 2024/03/05 | 19,660 | 19,675 | 19,620 | 19,630 | -140 | -0.7% | 14,030 |
| 2024/03/04 | 19,740 | 19,775 | 19,690 | 19,770 | +220 | +1.1% | 18,617 |
| 2024/03/01 | 19,420 | 19,550 | 19,420 | 19,550 | +300 | +1.6% | 17,336 |
| 2024/02/29 | 19,300 | 19,330 | 19,215 | 19,250 | -165 | -0.8% | 15,922 |
| 2024/02/28 | 19,410 | 19,430 | 19,395 | 19,415 | +80 | +0.4% | 22,206 |
| 2024/02/27 | 19,365 | 19,370 | 19,320 | 19,335 | -5 | ±0% | 19,587 |
| 2024/02/26 | 19,380 | 19,380 | 19,290 | 19,340 | +190 | +1% | 34,968 |
| 2024/02/22 | 19,065 | 19,165 | 19,060 | 19,150 | +290 | +1.5% | 47,583 |
| 2024/02/21 | 18,855 | 18,875 | 18,830 | 18,860 | -180 | -0.9% | 10,550 |
| 2024/02/20 | 19,085 | 19,085 | 18,995 | 19,040 | -50 | -0.3% | 9,736 |
| 2024/02/19 | 19,095 | 19,100 | 19,040 | 19,090 | -180 | -0.9% | 16,882 |
| 2024/02/16 | 19,265 | 19,305 | 19,235 | 19,270 | +55 | +0.3% | 19,117 |
| 2024/02/15 | 19,265 | 19,265 | 19,175 | 19,215 | +180 | +0.9% | 21,982 |
| 2024/02/14 | 19,060 | 19,070 | 19,010 | 19,035 | -150 | -0.8% | 44,648 |
| 2024/02/13 | 19,155 | 19,185 | 19,130 | 19,185 | +115 | +0.6% | 47,859 |
| 2024/02/09 | 19,060 | 19,090 | 19,045 | 19,070 | +110 | +0.6% | 17,606 |
| 2024/02/08 | 18,885 | 18,965 | 18,865 | 18,960 | +295 | +1.6% | 31,777 |
| 2024/02/07 | 18,640 | 18,705 | 18,635 | 18,665 | -145 | -0.8% | 27,532 |
| 2024/02/06 | 18,785 | 18,830 | 18,770 | 18,810 | +75 | +0.4% | 22,567 |
| 2024/02/05 | 18,775 | 18,810 | 18,720 | 18,735 | +325 | +1.8% | 26,045 |
| 2024/02/02 | 18,395 | 18,425 | 18,365 | 18,410 | +270 | +1.5% | 27,868 |
| 2024/02/01 | 18,140 | 18,155 | 18,105 | 18,140 | -245 | -1.3% | 18,665 |
| 2024/01/31 | 18,340 | 18,395 | 18,330 | 18,385 | -250 | -1.3% | 18,257 |
| 2024/01/30 | 18,640 | 18,640 | 18,600 | 18,635 | +125 | +0.7% | 32,844 |
| 2024/01/29 | 18,465 | 18,540 | 18,465 | 18,510 | +75 | +0.4% | 18,840 |
| 2024/01/26 | 18,480 | 18,495 | 18,410 | 18,435 | -145 | -0.8% | 46,667 |
| 2024/01/25 | 18,540 | 18,585 | 18,520 | 18,580 | +35 | +0.2% | 45,828 |
| 2024/01/24 | 18,565 | 18,570 | 18,525 | 18,545 | +135 | +0.7% | 51,360 |
| 2024/01/23 | 18,435 | 18,490 | 18,400 | 18,410 | -80 | -0.4% | 24,186 |
| 2024/01/22 | 18,450 | 18,530 | 18,435 | 18,490 | +325 | +1.8% | 36,008 |
| 2024/01/19 | 18,095 | 18,170 | 18,070 | 18,165 | +395 | +2.2% | 32,818 |
| 2024/01/18 | 17,785 | 17,810 | 17,750 | 17,770 | +15 | +0.1% | 10,877 |
| 2024/01/17 | 17,795 | 17,815 | 17,735 | 17,755 | +195 | +1.1% | 14,841 |
| 2024/01/16 | 17,575 | 17,600 | 17,535 | 17,560 | -15 | -0.1% | 26,688 |
| 2024/01/15 | 17,510 | 17,575 | 17,495 | 17,575 | +65 | +0.4% | 5,929 |
| 2024/01/12 | 17,515 | 17,545 | 17,480 | 17,510 | -95 | -0.5% | 49,242 |
| 2024/01/11 | 17,600 | 17,610 | 17,570 | 17,605 | +275 | +1.6% | 38,070 |
| 2024/01/10 | 17,295 | 17,340 | 17,290 | 17,330 | +185 | +1.1% | 75,585 |
| 2024/01/09 | 17,210 | 17,215 | 17,120 | 17,145 | +235 | +1.4% | 52,888 |
| 2024/01/05 | 16,935 | 16,955 | 16,895 | 16,910 | +10 | +0.1% | 11,756 |
351～
400
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
