13,385
-45 (-0.34%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 12,945 | 12,975 | 12,930 | 12,945 | -140 | -1.1% | 7,814 |
| 2024/10/07 | 13,110 | 13,125 | 13,075 | 13,085 | +110 | +0.8% | 20,015 |
| 2024/10/04 | 12,940 | 13,005 | 12,935 | 12,975 | +60 | +0.5% | 1,073 |
| 2024/10/03 | 12,995 | 12,995 | 12,910 | 12,915 | ±0 | ±0% | 5,557 |
| 2024/10/02 | 12,920 | 13,000 | 12,890 | 12,915 | -215 | -1.6% | 7,859 |
| 2024/10/01 | 13,125 | 13,165 | 13,105 | 13,130 | +95 | +0.7% | 6,615 |
| 2024/09/30 | 13,130 | 13,145 | 13,035 | 13,035 | -155 | -1.2% | 18,567 |
| 2024/09/27 | 13,235 | 13,400 | 13,150 | 13,190 | -45 | -0.3% | 10,934 |
| 2024/09/26 | 13,135 | 13,235 | 13,135 | 13,235 | +200 | +1.5% | 9,984 |
| 2024/09/25 | 13,070 | 13,085 | 13,020 | 13,035 | +5 | ±0% | 11,950 |
| 2024/09/24 | 13,005 | 13,035 | 12,975 | 13,030 | +40 | +0.3% | 26,613 |
| 2024/09/20 | 12,985 | 12,995 | 12,965 | 12,990 | +90 | +0.7% | 17,359 |
| 2024/09/19 | 12,805 | 12,900 | 12,755 | 12,900 | +135 | +1.1% | 28,464 |
| 2024/09/18 | 12,775 | 12,775 | 12,750 | 12,765 | ±0 | ±0% | 11,570 |
| 2024/09/17 | 12,750 | 12,765 | 12,725 | 12,765 | +5 | ±0% | 8,388 |
| 2024/09/13 | 12,755 | 12,775 | 12,745 | 12,760 | +100 | +0.8% | 15,709 |
| 2024/09/12 | 12,620 | 12,680 | 12,615 | 12,660 | +340 | +2.8% | 38,935 |
| 2024/09/11 | 12,360 | 12,365 | 12,280 | 12,320 | +110 | +0.9% | 4,857 |
| 2024/09/10 | 12,280 | 12,280 | 12,210 | 12,210 | +20 | +0.2% | 7,473 |
| 2024/09/09 | 12,105 | 12,195 | 12,105 | 12,190 | -190 | -1.5% | 10,858 |
| 2024/09/06 | 12,410 | 12,485 | 12,335 | 12,380 | +10 | +0.1% | 8,951 |
| 2024/09/05 | 12,420 | 12,465 | 12,370 | 12,370 | +10 | +0.1% | 17,704 |
| 2024/09/04 | 12,440 | 12,455 | 12,360 | 12,360 | -465 | -3.6% | 21,989 |
| 2024/09/03 | 12,840 | 12,855 | 12,810 | 12,825 | -20 | -0.2% | 8,397 |
| 2024/09/02 | 12,840 | 13,000 | 12,835 | 12,845 | +90 | +0.7% | 8,875 |
| 2024/08/30 | 12,745 | 12,780 | 12,725 | 12,755 | +75 | +0.6% | 15,690 |
| 2024/08/29 | 12,590 | 12,680 | 12,590 | 12,680 | -185 | -1.4% | 23,930 |
| 2024/08/28 | 12,845 | 12,870 | 12,840 | 12,865 | -5 | ±0% | 17,604 |
| 2024/08/27 | 12,830 | 12,870 | 12,815 | 12,870 | -100 | -0.8% | 17,695 |
| 2024/08/26 | 12,960 | 12,990 | 12,950 | 12,970 | +70 | +0.5% | 15,491 |
| 2024/08/23 | 12,875 | 12,915 | 12,875 | 12,900 | -135 | -1% | 10,122 |
| 2024/08/22 | 13,070 | 13,070 | 13,020 | 13,035 | +35 | +0.3% | 4,646 |
| 2024/08/21 | 12,975 | 13,015 | 12,970 | 13,000 | -45 | -0.3% | 5,820 |
| 2024/08/20 | 13,030 | 13,060 | 13,025 | 13,045 | +185 | +1.4% | 2,864 |
| 2024/08/19 | 12,900 | 12,920 | 12,850 | 12,860 | -55 | -0.4% | 16,304 |
| 2024/08/16 | 12,880 | 12,915 | 12,855 | 12,915 | +95 | +0.7% | 24,549 |
| 2024/08/15 | 12,550 | 12,820 | 12,550 | 12,820 | +220 | +1.7% | 16,780 |
| 2024/08/14 | 12,565 | 12,600 | 12,545 | 12,600 | +300 | +2.4% | 25,241 |
| 2024/08/13 | 12,270 | 12,300 | 12,255 | 12,300 | +135 | +1.1% | 14,939 |
| 2024/08/09 | 12,230 | 12,230 | 12,135 | 12,165 | +165 | +1.4% | 14,859 |
| 2024/08/08 | 11,750 | 12,000 | 11,750 | 12,000 | -50 | -0.4% | 6,159 |
| 2024/08/07 | 11,895 | 12,110 | 11,895 | 12,050 | -15 | -0.1% | 9,162 |
| 2024/08/06 | 12,020 | 12,125 | 11,985 | 12,065 | +990 | +8.9% | 24,289 |
| 2024/08/05 | 12,015 | 12,025 | 11,075 | 11,075 | -1,220 | -9.9% | 27,597 |
| 2024/08/02 | 12,420 | 12,435 | 12,285 | 12,295 | -640 | -4.9% | 77,573 |
| 2024/08/01 | 12,920 | 12,945 | 12,885 | 12,935 | +300 | +2.4% | 42,126 |
| 2024/07/31 | 12,530 | 12,795 | 12,505 | 12,635 | +10 | +0.1% | 9,384 |
| 2024/07/30 | 12,575 | 12,625 | 12,550 | 12,625 | -70 | -0.6% | 4,700 |
| 2024/07/29 | 12,645 | 12,700 | 12,640 | 12,695 | +165 | +1.3% | 15,788 |
| 2024/07/26 | 12,505 | 12,565 | 12,505 | 12,530 | -120 | -0.9% | 5,392 |
151～
200
件表示中 / 1038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
