11,780
-20 (-0.17%)
株価：2025/04/17 13:11
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 9,469 | 9,500 | 9,449 | 9,468 | +144 | +1.5% | 2,628 |
| 2022/06/07 | 9,597 | 9,597 | 9,321 | 9,324 | -142 | -1.5% | 23,065 |
| 2022/06/06 | 9,396 | 9,479 | 9,396 | 9,466 | -196 | -2% | 11,309 |
| 2022/06/03 | 9,669 | 9,681 | 9,653 | 9,662 | +254 | +2.7% | 16,665 |
| 2022/06/02 | 9,365 | 9,424 | 9,359 | 9,408 | -52 | -0.5% | 69,200 |
| 2022/06/01 | 9,519 | 9,529 | 9,455 | 9,460 | -82 | -0.9% | 4,601 |
| 2022/05/31 | 9,608 | 9,609 | 9,500 | 9,542 | -94 | -1% | 119,554 |
| 2022/05/30 | 9,545 | 9,642 | 9,534 | 9,636 | +442 | +4.8% | 16,556 |
| 2022/05/27 | 9,215 | 9,215 | 9,165 | 9,194 | +299 | +3.4% | 52,720 |
| 2022/05/26 | 8,922 | 8,995 | 8,895 | 8,895 | -5 | -0.1% | 99,311 |
| 2022/05/25 | 8,895 | 8,917 | 8,848 | 8,900 | +42 | +0.5% | 28,513 |
| 2022/05/24 | 8,916 | 8,917 | 8,853 | 8,858 | -132 | -1.5% | 103,910 |
| 2022/05/23 | 8,985 | 9,011 | 8,950 | 8,990 | -23 | -0.3% | 317,720 |
| 2022/05/20 | 9,053 | 9,053 | 8,951 | 9,013 | +92 | +1% | 25,284 |
| 2022/05/19 | 8,897 | 8,960 | 8,864 | 8,921 | -461 | -4.9% | 69,788 |
| 2022/05/18 | 9,407 | 9,418 | 9,346 | 9,382 | +138 | +1.5% | 22,576 |
| 2022/05/17 | 9,195 | 9,249 | 9,182 | 9,244 | +6 | +0.1% | 44,590 |
| 2022/05/16 | 9,339 | 9,342 | 9,190 | 9,238 | +153 | +1.7% | 158,466 |
| 2022/05/13 | 9,009 | 9,097 | 9,000 | 9,085 | +158 | +1.8% | 93,827 |
| 2022/05/12 | 9,017 | 9,041 | 8,920 | 8,927 | -390 | -4.2% | 109,877 |
| 2022/05/11 | 9,244 | 9,330 | 9,234 | 9,317 | +72 | +0.8% | 69,230 |
| 2022/05/10 | 9,161 | 9,263 | 9,075 | 9,245 | -165 | -1.8% | 83,286 |
| 2022/05/09 | 9,418 | 9,441 | 9,377 | 9,410 | -219 | -2.3% | 37,436 |
| 2022/05/06 | 9,652 | 9,664 | 9,586 | 9,629 | -41 | -0.4% | 58,375 |
| 2022/05/02 | 9,641 | 9,719 | 9,625 | 9,670 | -222 | -2.2% | 139,230 |
| 2022/04/28 | 9,900 | 9,911 | 9,870 | 9,892 | +81 | +0.8% | 117,575 |
| 2022/04/27 | 9,760 | 9,818 | 9,727 | 9,811 | -384 | -3.8% | 132,573 |
| 2022/04/26 | 10,165 | 10,215 | 10,160 | 10,195 | +248 | +2.5% | 49,261 |
| 2022/04/25 | 10,015 | 10,015 | 9,945 | 9,947 | -363 | -3.5% | 83,083 |
| 2022/04/22 | 10,300 | 10,340 | 10,240 | 10,310 | -315 | -3% | 24,365 |
| 2022/04/21 | 10,615 | 10,645 | 10,610 | 10,625 | ±0 | ±0% | 35,648 |
| 2022/04/20 | 10,605 | 10,645 | 10,585 | 10,625 | +105 | +1% | 15,202 |
| 2022/04/19 | 10,655 | 10,655 | 10,510 | 10,520 | +130 | +1.3% | 13,537 |
| 2022/04/18 | 10,450 | 10,450 | 10,345 | 10,390 | -270 | -2.5% | 7,230 |
| 2022/04/15 | 10,495 | 10,795 | 10,460 | 10,660 | -120 | -1.1% | 23,991 |
| 2022/04/14 | 10,735 | 10,790 | 10,730 | 10,780 | +145 | +1.4% | 48,363 |
| 2022/04/13 | 10,665 | 10,665 | 10,560 | 10,635 | +105 | +1% | 20,718 |
| 2022/04/12 | 10,550 | 10,570 | 10,500 | 10,530 | -225 | -2.1% | 22,938 |
| 2022/04/11 | 10,825 | 10,825 | 10,730 | 10,755 | -265 | -2.4% | 10,273 |
| 2022/04/08 | 11,005 | 11,020 | 10,975 | 11,020 | +75 | +0.7% | 1,848 |
| 2022/04/07 | 10,945 | 10,960 | 10,850 | 10,945 | -250 | -2.2% | 21,827 |
| 2022/04/06 | 11,210 | 11,225 | 11,175 | 11,195 | -275 | -2.4% | 10,389 |
| 2022/04/05 | 11,555 | 11,555 | 11,450 | 11,470 | +215 | +1.9% | 8,737 |
| 2022/04/04 | 11,140 | 11,270 | 11,140 | 11,255 | -25 | -0.2% | 2,496 |
| 2022/04/01 | 11,290 | 11,295 | 11,250 | 11,280 | -180 | -1.6% | 38,742 |
| 2022/03/31 | 11,435 | 11,485 | 11,425 | 11,460 | -90 | -0.8% | 18,198 |
| 2022/03/30 | 11,515 | 11,550 | 11,510 | 11,550 | +170 | +1.5% | 53,140 |
| 2022/03/29 | 11,300 | 11,380 | 11,300 | 11,380 | +290 | +2.6% | 16,502 |
| 2022/03/28 | 11,145 | 11,145 | 11,090 | 11,090 | -80 | -0.7% | 3,673 |
| 2022/03/25 | 11,150 | 11,195 | 11,130 | 11,170 | +190 | +1.7% | 43,341 |
701～
750
件表示中 / 1014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
