13,585
+100 (+0.74%)
株価：2024/11/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 9,143 | 9,204 | 9,135 | 9,161 | -530 | -5.5% | 86,215 |
| 2022/08/26 | 9,708 | 9,719 | 9,687 | 9,691 | +109 | +1.1% | 6,612 |
| 2022/08/25 | 9,544 | 9,592 | 9,542 | 9,582 | +82 | +0.9% | 3,554 |
| 2022/08/24 | 9,517 | 9,520 | 9,468 | 9,500 | -9 | -0.1% | 32,325 |
| 2022/08/23 | 9,687 | 9,687 | 9,500 | 9,509 | -223 | -2.3% | 8,710 |
| 2022/08/22 | 9,727 | 9,756 | 9,727 | 9,732 | -220 | -2.2% | 23,706 |
| 2022/08/19 | 9,988 | 9,990 | 9,949 | 9,952 | +24 | +0.2% | 32,891 |
| 2022/08/18 | 9,925 | 9,947 | 9,919 | 9,928 | -152 | -1.5% | 38,139 |
| 2022/08/17 | 10,085 | 10,090 | 10,065 | 10,080 | -5 | ±0% | 4,904 |
| 2022/08/16 | 10,085 | 10,085 | 10,065 | 10,085 | +94 | +0.9% | 29,822 |
| 2022/08/15 | 9,952 | 10,020 | 9,952 | 9,991 | +132 | +1.3% | 38,075 |
| 2022/08/12 | 9,844 | 9,859 | 9,824 | 9,859 | +269 | +2.8% | 54,816 |
| 2022/08/10 | 9,645 | 9,645 | 9,590 | 9,590 | -155 | -1.6% | 8,071 |
| 2022/08/09 | 9,779 | 9,779 | 9,720 | 9,745 | -31 | -0.3% | 3,490 |
| 2022/08/08 | 9,721 | 9,776 | 9,721 | 9,776 | -90 | -0.9% | 41,975 |
| 2022/08/05 | 9,832 | 9,872 | 9,832 | 9,866 | +93 | +1% | 14,181 |
| 2022/08/04 | 9,764 | 9,791 | 9,762 | 9,773 | +223 | +2.3% | 53,377 |
| 2022/08/03 | 9,550 | 9,550 | 9,492 | 9,550 | +32 | +0.3% | 25,268 |
| 2022/08/02 | 9,559 | 9,559 | 9,510 | 9,518 | -20 | -0.2% | 12,245 |
| 2022/08/01 | 9,542 | 9,549 | 9,530 | 9,538 | +5 | +0.1% | 34,749 |
| 2022/07/29 | 9,515 | 9,535 | 9,509 | 9,533 | +247 | +2.7% | 96,900 |
| 2022/07/28 | 9,299 | 9,300 | 9,279 | 9,286 | +197 | +2.2% | 34,164 |
| 2022/07/27 | 9,077 | 9,096 | 9,065 | 9,089 | -16 | -0.2% | 4,703 |
| 2022/07/26 | 9,090 | 9,106 | 9,076 | 9,105 | -70 | -0.8% | 10,996 |
| 2022/07/25 | 9,171 | 9,193 | 9,158 | 9,175 | -93 | -1% | 2,756 |
| 2022/07/22 | 9,282 | 9,297 | 9,266 | 9,268 | +30 | +0.3% | 9,110 |
| 2022/07/21 | 9,205 | 9,239 | 9,180 | 9,238 | +116 | +1.3% | 7,762 |
| 2022/07/20 | 9,109 | 9,145 | 9,103 | 9,122 | +293 | +3.3% | 58,298 |
| 2022/07/19 | 8,800 | 8,845 | 8,800 | 8,829 | +82 | +0.9% | 13,073 |
| 2022/07/15 | 8,766 | 9,048 | 8,737 | 8,747 | +78 | +0.9% | 41,072 |
| 2022/07/14 | 8,634 | 8,698 | 8,634 | 8,669 | -62 | -0.7% | 8,022 |
| 2022/07/13 | 8,712 | 8,742 | 8,710 | 8,731 | -6 | -0.1% | 4,286 |
| 2022/07/12 | 8,804 | 8,806 | 8,728 | 8,737 | -160 | -1.8% | 13,356 |
| 2022/07/11 | 9,048 | 9,048 | 8,896 | 8,897 | -31 | -0.3% | 3,548 |
| 2022/07/08 | 8,952 | 8,970 | 8,928 | 8,928 | +108 | +1.2% | 2,471 |
| 2022/07/07 | 8,806 | 8,843 | 8,766 | 8,820 | +119 | +1.4% | 7,117 |
| 2022/07/06 | 8,719 | 8,784 | 8,701 | 8,701 | +59 | +0.7% | 5,077 |
| 2022/07/05 | 8,614 | 8,666 | 8,614 | 8,642 | +100 | +1.2% | 5,523 |
| 2022/07/04 | 8,603 | 8,603 | 8,480 | 8,542 | +89 | +1.1% | 2,703 |
| 2022/07/01 | 8,551 | 8,558 | 8,432 | 8,453 | -131 | -1.5% | 104,594 |
| 2022/06/30 | 8,643 | 8,651 | 8,576 | 8,584 | -93 | -1.1% | 43,768 |
| 2022/06/29 | 8,660 | 8,685 | 8,639 | 8,677 | -274 | -3.1% | 37,243 |
| 2022/06/28 | 8,966 | 8,987 | 8,896 | 8,951 | -89 | -1% | 2,661 |
| 2022/06/27 | 8,985 | 9,077 | 8,967 | 9,040 | +239 | +2.7% | 5,412 |
| 2022/06/24 | 8,671 | 8,814 | 8,671 | 8,801 | +232 | +2.7% | 12,712 |
| 2022/06/23 | 8,499 | 8,591 | 8,499 | 8,569 | +117 | +1.4% | 3,198 |
| 2022/06/22 | 8,641 | 8,641 | 8,451 | 8,452 | -39 | -0.5% | 4,146 |
| 2022/06/21 | 8,479 | 8,517 | 8,450 | 8,491 | +74 | +0.9% | 13,206 |
| 2022/06/20 | 8,494 | 8,494 | 8,344 | 8,417 | +73 | +0.9% | 2,939 |
| 2022/06/17 | 8,280 | 8,416 | 8,265 | 8,344 | -236 | -2.8% | 8,698 |
551～
600
件表示中 / 920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
