14,785
+255 (+1.75%)
株価：2025/08/25 10:03
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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 8,048 | 8,138 | 8,021 | 8,110 | +235 | +3% | 44,626 |
| 2022/10/13 | 7,906 | 7,910 | 7,873 | 7,875 | -75 | -0.9% | 23,395 |
| 2022/10/12 | 7,909 | 7,956 | 7,885 | 7,950 | -4 | -0.1% | 55,304 |
| 2022/10/11 | 7,989 | 8,029 | 7,945 | 7,954 | -430 | -5.1% | 58,555 |
| 2022/10/07 | 8,374 | 8,403 | 8,370 | 8,384 | -139 | -1.6% | 29,762 |
| 2022/10/06 | 8,512 | 8,538 | 8,498 | 8,523 | +89 | +1.1% | 46,797 |
| 2022/10/05 | 8,459 | 8,459 | 8,417 | 8,434 | +120 | +1.4% | 30,930 |
| 2022/10/04 | 8,252 | 8,321 | 8,250 | 8,314 | +295 | +3.7% | 34,253 |
| 2022/10/03 | 8,036 | 8,036 | 7,929 | 8,019 | -167 | -2% | 72,136 |
| 2022/09/30 | 8,241 | 8,241 | 8,150 | 8,186 | -205 | -2.4% | 44,502 |
| 2022/09/29 | 8,420 | 8,434 | 8,379 | 8,391 | +184 | +2.2% | 50,421 |
| 2022/09/28 | 8,272 | 8,303 | 8,150 | 8,207 | -123 | -1.5% | 41,257 |
| 2022/09/27 | 8,263 | 8,330 | 8,263 | 8,330 | +101 | +1.2% | 4,241 |
| 2022/09/26 | 8,290 | 8,311 | 8,220 | 8,229 | -262 | -3.1% | 31,301 |
| 2022/09/22 | 8,561 | 8,561 | 8,434 | 8,491 | -220 | -2.5% | 44,323 |
| 2022/09/21 | 8,806 | 8,806 | 8,655 | 8,711 | -116 | -1.3% | 5,515 |
| 2022/09/20 | 8,839 | 8,846 | 8,805 | 8,827 | +130 | +1.5% | 12,416 |
| 2022/09/16 | 8,720 | 8,729 | 8,696 | 8,697 | -239 | -2.7% | 16,003 |
| 2022/09/15 | 8,961 | 8,969 | 8,930 | 8,936 | +84 | +0.9% | 11,915 |
| 2022/09/14 | 8,871 | 8,893 | 8,845 | 8,852 | -567 | -6% | 39,122 |
| 2022/09/13 | 9,410 | 9,419 | 9,392 | 9,419 | +127 | +1.4% | 6,492 |
| 2022/09/12 | 9,306 | 9,308 | 9,270 | 9,292 | +159 | +1.7% | 5,558 |
| 2022/09/09 | 9,102 | 9,141 | 9,099 | 9,133 | +79 | +0.9% | 6,455 |
| 2022/09/08 | 9,045 | 9,054 | 9,020 | 9,054 | +231 | +2.6% | 25,641 |
| 2022/09/07 | 8,835 | 8,838 | 8,775 | 8,823 | -134 | -1.5% | 29,612 |
| 2022/09/06 | 8,949 | 9,009 | 8,949 | 8,957 | +52 | +0.6% | 27,990 |
| 2022/09/05 | 8,934 | 8,950 | 8,900 | 8,905 | -133 | -1.5% | 6,088 |
| 2022/09/02 | 9,051 | 9,069 | 9,030 | 9,038 | +87 | +1% | 15,037 |
| 2022/09/01 | 9,000 | 9,150 | 8,929 | 8,951 | -232 | -2.5% | 50,303 |
| 2022/08/31 | 9,143 | 9,200 | 9,114 | 9,183 | -72 | -0.8% | 23,518 |
| 2022/08/30 | 9,233 | 9,264 | 9,206 | 9,255 | +94 | +1% | 1,578 |
| 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 |
701～
750
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
