11,875
-230 (-1.90%)
株価：2025/04/04 15:30
15分ディレイ
ＭＡＸＩＳナスダック１００上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 11,840 | 11,875 | 11,735 | 11,875 | -230 | -1.9% | 26,381 |
| 2025/04/03 | 11,975 | 12,145 | 11,975 | 12,105 | -95 | -0.8% | 9,949 |
| 2025/04/02 | 12,425 | 12,435 | 12,200 | 12,200 | -85 | -0.7% | 6,969 |
| 2025/04/01 | 12,275 | 12,300 | 12,235 | 12,285 | +100 | +0.8% | 14,794 |
| 2025/03/31 | 12,195 | 12,225 | 12,165 | 12,185 | -510 | -4% | 33,806 |
| 2025/03/28 | 12,660 | 12,695 | 12,640 | 12,695 | -95 | -0.7% | 1,611 |
| 2025/03/27 | 12,720 | 12,790 | 12,710 | 12,790 | -180 | -1.4% | 2,941 |
| 2025/03/26 | 13,020 | 13,025 | 12,830 | 12,970 | +100 | +0.8% | 1,059 |
| 2025/03/25 | 12,900 | 12,915 | 12,870 | 12,870 | +105 | +0.8% | 34,297 |
| 2025/03/24 | 12,745 | 12,765 | 12,745 | 12,765 | +175 | +1.4% | 2,503 |
| 2025/03/21 | 12,620 | 12,640 | 12,580 | 12,590 | +60 | +0.5% | 2,337 |
| 2025/03/19 | 12,500 | 12,580 | 12,500 | 12,530 | -160 | -1.3% | 2,089 |
| 2025/03/18 | 12,700 | 12,700 | 12,630 | 12,690 | +160 | +1.3% | 1,467 |
| 2025/03/17 | 12,550 | 12,575 | 12,530 | 12,530 | +95 | +0.8% | 2,159 |
| 2025/03/14 | 12,415 | 12,480 | 12,400 | 12,435 | -10 | -0.1% | 3,468 |
| 2025/03/13 | 12,615 | 12,615 | 12,445 | 12,445 | -25 | -0.2% | 3,232 |
| 2025/03/12 | 12,490 | 12,495 | 12,460 | 12,470 | -35 | -0.3% | 14,398 |
| 2025/03/11 | 12,395 | 12,510 | 12,290 | 12,505 | -345 | -2.7% | 16,185 |
| 2025/03/10 | 12,840 | 12,915 | 12,825 | 12,850 | -45 | -0.3% | 10,222 |
| 2025/03/07 | 12,940 | 12,955 | 12,895 | 12,895 | -330 | -2.5% | 15,994 |
| 2025/03/06 | 13,220 | 13,230 | 13,190 | 13,225 | +70 | +0.5% | 9,934 |
| 2025/03/05 | 13,180 | 13,185 | 13,105 | 13,155 | -30 | -0.2% | 10,034 |
| 2025/03/04 | 13,150 | 13,185 | 13,120 | 13,185 | -245 | -1.8% | 10,332 |
| 2025/03/03 | 13,420 | 13,440 | 13,350 | 13,430 | +190 | +1.4% | 13,984 |
| 2025/02/28 | 13,250 | 13,260 | 13,160 | 13,240 | -420 | -3.1% | 12,749 |
| 2025/02/27 | 13,585 | 13,660 | 13,525 | 13,660 | -140 | -1% | 8,802 |
| 2025/02/26 | 13,590 | 13,800 | 13,575 | 13,800 | +75 | +0.5% | 10,648 |
| 2025/02/25 | 13,700 | 13,735 | 13,700 | 13,725 | -435 | -3.1% | 14,955 |
| 2025/02/21 | 14,175 | 14,175 | 14,145 | 14,160 | -15 | -0.1% | 2,891 |
| 2025/02/20 | 14,210 | 14,215 | 14,170 | 14,175 | -65 | -0.5% | 13,733 |
| 2025/02/19 | 14,220 | 14,260 | 14,215 | 14,240 | -5 | ±0% | 2,344 |
| 2025/02/18 | 14,215 | 14,245 | 14,215 | 14,245 | -5 | ±0% | 695 |
| 2025/02/17 | 14,205 | 14,250 | 14,205 | 14,250 | +100 | +0.7% | 6,326 |
| 2025/02/14 | 14,120 | 14,170 | 14,120 | 14,150 | +110 | +0.8% | 5,494 |
| 2025/02/13 | 14,005 | 14,040 | 14,000 | 14,040 | +100 | +0.7% | 2,096 |
| 2025/02/12 | 13,985 | 13,985 | 13,930 | 13,940 | -60 | -0.4% | 3,910 |
| 2025/02/10 | 13,860 | 14,000 | 13,860 | 14,000 | +40 | +0.3% | 24,765 |
| 2025/02/07 | 13,985 | 14,010 | 13,960 | 13,960 | -10 | -0.1% | 8,491 |
| 2025/02/06 | 13,935 | 13,970 | 13,925 | 13,970 | +205 | +1.5% | 9,265 |
| 2025/02/05 | 13,795 | 13,830 | 13,765 | 13,765 | +100 | +0.7% | 3,838 |
| 2025/02/04 | 13,800 | 13,800 | 13,605 | 13,665 | +185 | +1.4% | 4,642 |
| 2025/02/03 | 13,570 | 13,570 | 13,435 | 13,480 | -390 | -2.8% | 12,264 |
| 2025/01/31 | 13,885 | 13,935 | 13,870 | 13,870 | +15 | +0.1% | 2,021 |
| 2025/01/30 | 13,785 | 13,875 | 13,775 | 13,855 | ±0 | ±0% | 3,056 |
| 2025/01/29 | 13,790 | 13,860 | 13,785 | 13,855 | +225 | +1.7% | 18,584 |
| 2025/01/28 | 13,650 | 13,655 | 13,590 | 13,630 | -70 | -0.5% | 5,998 |
| 2025/01/27 | 13,865 | 13,865 | 13,695 | 13,700 | -385 | -2.7% | 9,228 |
| 2025/01/24 | 14,080 | 14,110 | 14,065 | 14,085 | +40 | +0.3% | 6,954 |
| 2025/01/23 | 14,045 | 14,055 | 14,030 | 14,045 | +60 | +0.4% | 7,262 |
| 2025/01/22 | 14,000 | 14,000 | 13,950 | 13,985 | +90 | +0.6% | 2,354 |
1～
50
件表示中 / 1006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
