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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 10,940 | 10,990 | 10,920 | 10,980 | -100 | -0.9% | 42,112 |
| 2022/03/23 | 11,085 | 11,090 | 11,060 | 11,080 | +250 | +2.3% | 12,442 |
| 2022/03/22 | 10,825 | 10,835 | 10,795 | 10,830 | +270 | +2.6% | 7,331 |
| 2022/03/18 | 10,590 | 10,605 | 10,545 | 10,560 | +35 | +0.3% | 3,230 |
| 2022/03/17 | 10,535 | 10,560 | 10,490 | 10,525 | +305 | +3% | 109,978 |
| 2022/03/16 | 10,150 | 10,240 | 10,120 | 10,220 | +358 | +3.6% | 74,699 |
| 2022/03/15 | 9,887 | 9,899 | 9,844 | 9,862 | -208 | -2.1% | 9,713 |
| 2022/03/14 | 10,180 | 10,180 | 10,035 | 10,070 | -160 | -1.6% | 139,260 |
| 2022/03/11 | 10,265 | 10,275 | 10,165 | 10,230 | -120 | -1.2% | 1,811 |
| 2022/03/10 | 10,385 | 10,390 | 10,320 | 10,350 | +325 | +3.2% | 2,467 |
| 2022/03/09 | 9,997 | 10,080 | 9,997 | 10,025 | +48 | +0.5% | 1,313 |
| 2022/03/08 | 10,015 | 10,100 | 9,975 | 9,977 | -298 | -2.9% | 11,138 |
| 2022/03/07 | 10,270 | 10,320 | 10,235 | 10,275 | -265 | -2.5% | 4,812 |
| 2022/03/04 | 10,645 | 10,645 | 10,400 | 10,540 | -225 | -2.1% | 5,535 |
| 2022/03/03 | 10,730 | 10,770 | 10,730 | 10,765 | +125 | +1.2% | 896 |
| 2022/03/02 | 10,615 | 10,650 | 10,575 | 10,640 | -110 | -1% | 2,937 |
| 2022/03/01 | 10,785 | 10,785 | 10,725 | 10,750 | +265 | +2.5% | 2,206 |
| 2022/02/28 | 10,470 | 10,540 | 10,410 | 10,485 | +5 | ±0% | 4,487 |
| 2022/02/25 | 10,500 | 10,540 | 10,435 | 10,480 | +518 | +5.2% | 8,331 |
| 2022/02/24 | 10,210 | 10,220 | 9,920 | 9,962 | -403 | -3.9% | 13,071 |
| 2022/02/22 | 10,340 | 10,390 | 10,320 | 10,365 | -270 | -2.5% | 14,879 |
| 2022/02/21 | 10,470 | 10,640 | 10,445 | 10,635 | -150 | -1.4% | 3,037 |
| 2022/02/18 | 10,710 | 10,810 | 10,685 | 10,785 | -195 | -1.8% | 49,259 |
| 2022/02/17 | 11,020 | 11,035 | 10,940 | 10,980 | -30 | -0.3% | 2,565 |
| 2022/02/16 | 11,020 | 11,025 | 11,000 | 11,010 | +245 | +2.3% | 1,485 |
| 2022/02/15 | 10,795 | 10,830 | 10,760 | 10,765 | -5 | ±0% | 827 |
| 2022/02/14 | 10,775 | 10,805 | 10,740 | 10,770 | -570 | -5% | 22,385 |
| 2022/02/10 | 11,365 | 11,370 | 11,320 | 11,340 | +150 | +1.3% | 4,819 |
| 2022/02/09 | 11,185 | 11,205 | 11,145 | 11,190 | +185 | +1.7% | 5,687 |
| 2022/02/08 | 11,025 | 11,050 | 10,990 | 11,005 | -105 | -0.9% | 1,956 |
| 2022/02/07 | 11,130 | 11,130 | 11,055 | 11,110 | -85 | -0.8% | 2,250 |
| 2022/02/04 | 11,145 | 11,195 | 11,110 | 11,195 | +20 | +0.2% | 3,421 |
| 2022/02/03 | 11,170 | 11,185 | 11,155 | 11,175 | -285 | -2.5% | 5,865 |
| 2022/02/02 | 11,445 | 11,470 | 11,435 | 11,460 | +210 | +1.9% | 61,635 |
| 2022/02/01 | 11,225 | 11,255 | 11,215 | 11,250 | +295 | +2.7% | 4,054 |
| 2022/01/31 | 10,895 | 10,960 | 10,870 | 10,955 | +250 | +2.3% | 36,353 |
| 2022/01/28 | 10,660 | 10,705 | 10,640 | 10,705 | +150 | +1.4% | 7,729 |
| 2022/01/27 | 10,800 | 10,805 | 10,490 | 10,555 | -220 | -2% | 145,197 |
| 2022/01/26 | 10,755 | 10,780 | 10,690 | 10,775 | -70 | -0.6% | 28,588 |
| 2022/01/25 | 10,940 | 10,970 | 10,765 | 10,845 | -175 | -1.6% | 29,704 |
| 2022/01/24 | 11,005 | 11,035 | 10,995 | 11,020 | -115 | -1% | 32,738 |
| 2022/01/21 | 11,155 | 11,170 | 11,060 | 11,135 | -285 | -2.5% | 11,263 |
| 2022/01/20 | 11,340 | 11,445 | 11,340 | 11,420 | +10 | +0.1% | 37,142 |
| 2022/01/19 | 11,485 | 11,510 | 11,385 | 11,410 | -250 | -2.1% | 47,627 |
| 2022/01/18 | 11,800 | 11,800 | 11,655 | 11,660 | -80 | -0.7% | 26,313 |
| 2022/01/17 | 11,770 | 11,790 | 11,735 | 11,740 | ±0 | ±0% | 6,460 |
| 2022/01/14 | 11,710 | 11,740 | 11,660 | 11,740 | -225 | -1.9% | 38,308 |
| 2022/01/13 | 12,030 | 12,030 | 11,960 | 11,965 | -40 | -0.3% | 2,146 |
| 2022/01/12 | 11,965 | 12,015 | 11,955 | 12,005 | +215 | +1.8% | 187,821 |
| 2022/01/11 | 11,825 | 11,830 | 11,780 | 11,790 | -140 | -1.2% | 34,197 |
751～
800
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
