14,530
-135 (-0.92%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 14,600 | 14,600 | 14,530 | 14,530 | -135 | -0.9% | 7,197 |
| 2025/08/21 | 14,640 | 14,670 | 14,605 | 14,665 | -5 | ±0% | 7,660 |
| 2025/08/20 | 14,700 | 14,705 | 14,650 | 14,670 | -240 | -1.6% | 4,233 |
| 2025/08/19 | 14,960 | 14,960 | 14,900 | 14,910 | -35 | -0.2% | 9,739 |
| 2025/08/18 | 14,945 | 15,000 | 14,945 | 14,945 | -75 | -0.5% | 6,298 |
| 2025/08/15 | 15,100 | 15,100 | 14,985 | 15,020 | +30 | +0.2% | 4,596 |
| 2025/08/14 | 15,030 | 15,030 | 14,990 | 14,990 | -45 | -0.3% | 12,549 |
| 2025/08/13 | 15,045 | 15,045 | 15,015 | 15,035 | +195 | +1.3% | 7,554 |
| 2025/08/12 | 14,840 | 14,860 | 14,815 | 14,840 | -60 | -0.4% | 7,534 |
| 2025/08/08 | 14,795 | 14,900 | 14,760 | 14,900 | +150 | +1% | 12,629 |
| 2025/08/07 | 14,715 | 14,755 | 14,715 | 14,750 | +185 | +1.3% | 9,185 |
| 2025/08/06 | 14,565 | 14,565 | 14,475 | 14,565 | -165 | -1.1% | 3,448 |
| 2025/08/05 | 14,640 | 14,730 | 14,635 | 14,730 | +295 | +2% | 5,892 |
| 2025/08/04 | 14,395 | 14,440 | 14,390 | 14,435 | -145 | -1% | 5,520 |
| 2025/08/01 | 14,720 | 14,720 | 14,580 | 14,580 | -355 | -2.4% | 14,116 |
| 2025/07/31 | 14,905 | 14,950 | 14,880 | 14,935 | +185 | +1.3% | 17,482 |
| 2025/07/30 | 14,745 | 14,750 | 14,720 | 14,750 | -25 | -0.2% | 2,152 |
| 2025/07/29 | 14,765 | 14,775 | 14,755 | 14,775 | -15 | -0.1% | 954 |
| 2025/07/28 | 14,795 | 14,795 | 14,760 | 14,790 | +110 | +0.7% | 5,493 |
| 2025/07/25 | 14,680 | 14,700 | 14,675 | 14,680 | +25 | +0.2% | 2,874 |
| 2025/07/24 | 14,690 | 14,690 | 14,655 | 14,655 | +70 | +0.5% | 12,389 |
| 2025/07/23 | 14,590 | 14,660 | 14,545 | 14,585 | -40 | -0.3% | 12,020 |
| 2025/07/22 | 14,645 | 14,660 | 14,615 | 14,625 | +5 | ±0% | 12,020 |
| 2025/07/18 | 14,570 | 14,625 | 14,565 | 14,620 | +110 | +0.8% | 10,023 |
| 2025/07/17 | 14,445 | 14,510 | 14,435 | 14,510 | +90 | +0.6% | 6,038 |
| 2025/07/16 | 14,570 | 14,570 | 14,410 | 14,420 | -95 | -0.7% | 1,118 |
| 2025/07/15 | 14,430 | 14,525 | 14,420 | 14,515 | +120 | +0.8% | 1,442 |
| 2025/07/14 | 14,330 | 14,395 | 14,300 | 14,395 | +10 | +0.1% | 2,765 |
| 2025/07/11 | 14,445 | 14,450 | 14,335 | 14,385 | -25 | -0.2% | 5,372 |
| 2025/07/10 | 14,440 | 14,440 | 14,405 | 14,410 | +70 | +0.5% | 726 |
| 2025/07/09 | 14,380 | 14,380 | 14,330 | 14,340 | -45 | -0.3% | 1,984 |
| 2025/07/08 | 14,345 | 14,385 | 14,325 | 14,385 | +40 | +0.3% | 1,199 |
| 2025/07/07 | 14,410 | 14,415 | 14,345 | 14,345 | -75 | -0.5% | 3,382 |
| 2025/07/04 | 14,440 | 14,440 | 14,340 | 14,420 | +75 | +0.5% | 5,562 |
| 2025/07/03 | 14,320 | 14,345 | 14,315 | 14,345 | +75 | +0.5% | 2,002 |
| 2025/07/02 | 14,230 | 14,275 | 14,225 | 14,270 | -15 | -0.1% | 4,097 |
| 2025/07/01 | 14,340 | 14,355 | 14,285 | 14,285 | -35 | -0.2% | 4,441 |
| 2025/06/30 | 14,300 | 14,350 | 14,290 | 14,320 | +90 | +0.6% | 6,339 |
| 2025/06/27 | 14,200 | 14,235 | 14,200 | 14,230 | +105 | +0.7% | 13,682 |
| 2025/06/26 | 14,075 | 14,125 | 14,070 | 14,125 | +65 | +0.5% | 903 |
| 2025/06/25 | 14,055 | 14,060 | 14,035 | 14,060 | +40 | +0.3% | 667 |
| 2025/06/24 | 13,905 | 14,020 | 13,905 | 14,020 | +345 | +2.5% | 6,027 |
| 2025/06/23 | 13,635 | 13,675 | 13,605 | 13,675 | -60 | -0.4% | 2,535 |
| 2025/06/20 | 13,820 | 13,820 | 13,700 | 13,735 | +65 | +0.5% | 907 |
| 2025/06/19 | 13,750 | 13,750 | 13,670 | 13,670 | -125 | -0.9% | 1,639 |
| 2025/06/18 | 13,635 | 13,795 | 13,635 | 13,795 | -5 | ±0% | 1,437 |
| 2025/06/17 | 13,820 | 13,860 | 13,790 | 13,800 | -20 | -0.1% | 7,789 |
| 2025/06/16 | 13,700 | 13,820 | 13,700 | 13,820 | +180 | +1.3% | 4,280 |
| 2025/06/13 | 13,790 | 13,790 | 13,615 | 13,640 | -175 | -1.3% | 15,213 |
| 2025/06/12 | 13,845 | 13,845 | 13,765 | 13,815 | -75 | -0.5% | 1,850 |
1～
50
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
