13,385
-45 (-0.34%)
株価：2025/05/23 15:21
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 13,415 | 13,490 | 13,410 | 13,430 | -65 | -0.5% | 2,086 |
| 2025/05/21 | 13,600 | 13,615 | 13,495 | 13,495 | -90 | -0.7% | 5,693 |
| 2025/05/20 | 13,655 | 13,690 | 13,580 | 13,585 | +100 | +0.7% | 1,335 |
| 2025/05/19 | 13,570 | 13,570 | 13,460 | 13,485 | -115 | -0.8% | 1,697 |
| 2025/05/16 | 13,600 | 13,605 | 13,560 | 13,600 | +40 | +0.3% | 737 |
| 2025/05/15 | 13,590 | 13,595 | 13,545 | 13,560 | +30 | +0.2% | 2,350 |
| 2025/05/14 | 13,535 | 13,560 | 13,505 | 13,530 | +285 | +2.2% | 3,514 |
| 2025/05/13 | 13,290 | 13,290 | 13,230 | 13,245 | +190 | +1.5% | 4,414 |
| 2025/05/12 | 12,985 | 13,055 | 12,980 | 13,055 | +250 | +2% | 5,901 |
| 2025/05/09 | 12,780 | 12,840 | 12,740 | 12,805 | +45 | +0.4% | 26,066 |
| 2025/05/08 | 12,655 | 12,815 | 12,640 | 12,760 | +105 | +0.8% | 5,517 |
| 2025/05/07 | 12,725 | 12,750 | 12,640 | 12,655 | +45 | +0.4% | 25,630 |
| 2025/05/02 | 12,595 | 12,680 | 12,520 | 12,610 | -45 | -0.4% | 12,501 |
| 2025/05/01 | 12,620 | 12,655 | 12,620 | 12,655 | +240 | +1.9% | 2,541 |
| 2025/04/30 | 12,400 | 12,415 | 12,370 | 12,415 | +60 | +0.5% | 2,008 |
| 2025/04/28 | 12,340 | 12,355 | 12,305 | 12,355 | +35 | +0.3% | 6,566 |
| 2025/04/25 | 12,305 | 12,360 | 12,300 | 12,320 | +405 | +3.4% | 2,093 |
| 2025/04/24 | 11,970 | 11,975 | 11,880 | 11,915 | -15 | -0.1% | 10,804 |
| 2025/04/23 | 11,920 | 11,930 | 11,845 | 11,930 | +435 | +3.8% | 7,353 |
| 2025/04/22 | 11,470 | 11,505 | 11,455 | 11,495 | -115 | -1% | 2,040 |
| 2025/04/21 | 11,690 | 11,690 | 11,595 | 11,610 | -140 | -1.2% | 15,683 |
| 2025/04/18 | 11,730 | 11,775 | 11,700 | 11,750 | -40 | -0.3% | 3,682 |
| 2025/04/17 | 11,700 | 11,815 | 11,700 | 11,790 | -10 | -0.1% | 1,872 |
| 2025/04/16 | 11,895 | 11,895 | 11,770 | 11,800 | -180 | -1.5% | 4,998 |
| 2025/04/15 | 11,965 | 12,015 | 11,965 | 11,980 | -40 | -0.3% | 9,873 |
| 2025/04/14 | 12,065 | 12,135 | 12,020 | 12,020 | +75 | +0.6% | 19,782 |
| 2025/04/11 | 11,810 | 11,950 | 11,515 | 11,945 | -165 | -1.4% | 20,979 |
| 2025/04/10 | 12,230 | 12,240 | 12,040 | 12,110 | +1,305 | +12.1% | 26,055 |
| 2025/04/09 | 10,770 | 10,925 | 10,670 | 10,805 | -470 | -4.2% | 21,823 |
| 2025/04/08 | 11,270 | 11,355 | 11,230 | 11,275 | +665 | +6.3% | 19,251 |
| 2025/04/07 | 10,580 | 10,820 | 10,575 | 10,610 | -1,265 | -10.7% | 54,312 |
| 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 |
1～
50
件表示中 / 1037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
