13,485
+105 (+0.78%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 8,484 | 8,492 | 8,459 | 8,470 | -81 | -0.9% | 46,990 |
| 2023/01/24 | 8,545 | 8,558 | 8,536 | 8,551 | +185 | +2.2% | 46,296 |
| 2023/01/23 | 8,351 | 8,371 | 8,350 | 8,366 | +186 | +2.3% | 32,098 |
| 2023/01/20 | 8,161 | 8,180 | 8,158 | 8,180 | -34 | -0.4% | 6,959 |
| 2023/01/19 | 8,229 | 8,229 | 8,205 | 8,214 | -134 | -1.6% | 26,447 |
| 2023/01/18 | 8,305 | 8,354 | 8,300 | 8,348 | +81 | +1% | 13,516 |
| 2023/01/17 | 8,296 | 8,305 | 8,266 | 8,267 | -43 | -0.5% | 17,804 |
| 2023/01/16 | 8,299 | 8,334 | 8,299 | 8,310 | +70 | +0.8% | 25,252 |
| 2023/01/13 | 8,262 | 8,269 | 8,225 | 8,240 | -1 | ±0% | 51,835 |
| 2023/01/12 | 8,233 | 8,244 | 8,225 | 8,241 | +151 | +1.9% | 43,567 |
| 2023/01/11 | 8,096 | 8,107 | 8,086 | 8,090 | +80 | +1% | 15,875 |
| 2023/01/10 | 8,022 | 8,024 | 7,995 | 8,010 | +223 | +2.9% | 28,617 |
| 2023/01/06 | 7,780 | 7,812 | 7,776 | 7,787 | -97 | -1.2% | 9,219 |
| 2023/01/05 | 7,917 | 7,917 | 7,855 | 7,884 | -6 | -0.1% | 5,214 |
| 2023/01/04 | 7,857 | 7,895 | 7,857 | 7,890 | -5 | -0.1% | 33,901 |
| 2022/12/30 | 7,910 | 7,916 | 7,893 | 7,895 | +145 | +1.9% | 122,032 |
| 2022/12/29 | 7,746 | 7,755 | 7,732 | 7,750 | -73 | -0.9% | 29,735 |
| 2022/12/28 | 7,830 | 7,841 | 7,812 | 7,823 | -179 | -2.2% | 68,721 |
| 2022/12/27 | 8,004 | 8,013 | 7,993 | 8,002 | +61 | +0.8% | 41,845 |
| 2022/12/26 | 7,907 | 7,968 | 7,900 | 7,941 | +6 | +0.1% | 6,802 |
| 2022/12/23 | 7,934 | 7,952 | 7,906 | 7,935 | -222 | -2.7% | 111,142 |
| 2022/12/22 | 8,142 | 8,170 | 8,128 | 8,157 | +99 | +1.2% | 5,486 |
| 2022/12/21 | 8,055 | 8,079 | 8,044 | 8,058 | +104 | +1.3% | 48,339 |
| 2022/12/20 | 8,043 | 8,048 | 7,937 | 7,954 | -187 | -2.3% | 142,278 |
| 2022/12/19 | 8,146 | 8,169 | 8,135 | 8,141 | -74 | -0.9% | 48,897 |
| 2022/12/16 | 8,210 | 8,227 | 8,192 | 8,215 | -285 | -3.4% | 92,668 |
| 2022/12/15 | 8,505 | 8,525 | 8,484 | 8,500 | -101 | -1.2% | 14,990 |
| 2022/12/14 | 8,571 | 8,608 | 8,567 | 8,601 | +114 | +1.3% | 38,605 |
| 2022/12/13 | 8,479 | 8,487 | 8,453 | 8,487 | +123 | +1.5% | 21,946 |
| 2022/12/12 | 8,351 | 8,370 | 8,344 | 8,364 | -97 | -1.1% | 22,632 |
| 2022/12/09 | 8,426 | 8,462 | 8,417 | 8,461 | +138 | +1.7% | 13,244 |
| 2022/12/08 | 8,380 | 8,380 | 8,290 | 8,323 | -57 | -0.7% | 13,144 |
| 2022/12/07 | 8,383 | 8,395 | 8,371 | 8,380 | -170 | -2% | 20,125 |
| 2022/12/06 | 8,566 | 8,612 | 8,550 | 8,550 | -144 | -1.7% | 58,936 |
| 2022/12/05 | 8,681 | 8,716 | 8,678 | 8,694 | -25 | -0.3% | 17,021 |
| 2022/12/02 | 8,779 | 8,779 | 8,705 | 8,719 | -28 | -0.3% | 24,001 |
| 2022/12/01 | 8,753 | 8,759 | 8,726 | 8,747 | +361 | +4.3% | 84,730 |
| 2022/11/30 | 8,366 | 8,394 | 8,364 | 8,386 | -94 | -1.1% | 21,958 |
| 2022/11/29 | 8,442 | 8,485 | 8,439 | 8,480 | ±0 | ±0% | 15,435 |
| 2022/11/28 | 8,560 | 8,560 | 8,477 | 8,480 | -161 | -1.9% | 44,484 |
| 2022/11/25 | 8,650 | 8,653 | 8,639 | 8,641 | +11 | +0.1% | 15,946 |
| 2022/11/24 | 8,631 | 8,640 | 8,629 | 8,630 | +210 | +2.5% | 35,699 |
| 2022/11/22 | 8,429 | 8,450 | 8,420 | 8,420 | -74 | -0.9% | 31,716 |
| 2022/11/21 | 8,509 | 8,514 | 8,478 | 8,494 | -21 | -0.2% | 9,053 |
| 2022/11/18 | 8,518 | 8,538 | 8,510 | 8,515 | -32 | -0.4% | 32,909 |
| 2022/11/17 | 8,556 | 8,563 | 8,532 | 8,547 | -110 | -1.3% | 30,154 |
| 2022/11/16 | 8,633 | 8,659 | 8,599 | 8,657 | +69 | +0.8% | 31,022 |
| 2022/11/15 | 8,549 | 8,590 | 8,549 | 8,588 | +47 | +0.6% | 16,106 |
| 2022/11/14 | 8,600 | 8,600 | 8,541 | 8,541 | +26 | +0.3% | 61,303 |
| 2022/11/11 | 8,473 | 8,518 | 8,450 | 8,515 | +589 | +7.4% | 90,966 |
451～
500
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
