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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/16 | 8,702 | 8,738 | 8,580 | 8,580 | +129 | +1.5% | 13,527 |
| 2022/06/15 | 8,589 | 8,589 | 8,418 | 8,451 | -82 | -1% | 6,877 |
| 2022/06/14 | 8,527 | 8,544 | 8,421 | 8,533 | -86 | -1% | 12,375 |
| 2022/06/13 | 8,892 | 8,892 | 8,606 | 8,619 | -573 | -6.2% | 117,832 |
| 2022/06/10 | 9,166 | 9,205 | 9,155 | 9,192 | -205 | -2.2% | 8,943 |
| 2022/06/09 | 9,429 | 9,439 | 9,389 | 9,397 | -71 | -0.7% | 13,142 |
| 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 |
751～
800
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
