14,775
+245 (+1.69%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 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 |
| 2022/11/10 | 7,899 | 7,931 | 7,898 | 7,926 | -151 | -1.9% | 59,006 |
| 2022/11/09 | 8,095 | 8,123 | 8,065 | 8,077 | +76 | +0.9% | 124,853 |
| 2022/11/08 | 8,024 | 8,048 | 7,994 | 8,001 | +100 | +1.3% | 43,337 |
| 2022/11/07 | 7,861 | 7,924 | 7,853 | 7,901 | +59 | +0.8% | 45,795 |
| 2022/11/04 | 7,810 | 7,856 | 7,799 | 7,842 | -435 | -5.3% | 51,704 |
| 2022/11/02 | 8,248 | 8,282 | 8,238 | 8,277 | -106 | -1.3% | 19,513 |
| 2022/11/01 | 8,347 | 8,388 | 8,341 | 8,383 | -27 | -0.3% | 27,958 |
| 2022/10/31 | 8,414 | 8,427 | 8,384 | 8,410 | +330 | +4.1% | 101,194 |
| 2022/10/28 | 8,102 | 8,166 | 8,075 | 8,080 | -291 | -3.5% | 48,791 |
| 2022/10/27 | 8,362 | 8,387 | 8,344 | 8,371 | +17 | +0.2% | 79,608 |
| 2022/10/26 | 8,343 | 8,369 | 8,324 | 8,354 | ±0 | ±0% | 50,275 |
| 2022/10/25 | 8,353 | 8,370 | 8,319 | 8,354 | +78 | +0.9% | 34,141 |
| 2022/10/24 | 8,338 | 8,345 | 8,265 | 8,276 | +265 | +3.3% | 39,706 |
| 2022/10/21 | 8,010 | 8,039 | 7,988 | 8,011 | -62 | -0.8% | 22,630 |
| 2022/10/20 | 8,065 | 8,118 | 8,010 | 8,073 | -137 | -1.7% | 94,886 |
| 2022/10/19 | 8,253 | 8,275 | 8,210 | 8,210 | -15 | -0.2% | 29,925 |
| 2022/10/18 | 8,152 | 8,265 | 8,134 | 8,225 | +341 | +4.3% | 107,329 |
651～
700
件表示中 / 1102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
