14,340
-45 (-0.31%)
株価：2025/07/09 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/11 | 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 |
| 2024/07/25 | 12,660 | 12,685 | 12,645 | 12,650 | -325 | -2.5% | 13,228 |
| 2024/07/24 | 12,990 | 13,010 | 12,945 | 12,975 | -90 | -0.7% | 5,820 |
| 2024/07/23 | 13,085 | 13,095 | 13,065 | 13,065 | +75 | +0.6% | 5,256 |
| 2024/07/22 | 13,005 | 13,005 | 12,945 | 12,990 | -365 | -2.7% | 7,462 |
| 2024/07/19 | 13,090 | 13,355 | 13,075 | 13,355 | +190 | +1.4% | 7,456 |
| 2024/07/18 | 13,155 | 13,180 | 13,135 | 13,165 | -285 | -2.1% | 27,517 |
| 2024/07/17 | 13,485 | 13,490 | 13,445 | 13,450 | -95 | -0.7% | 13,604 |
| 2024/07/16 | 13,530 | 13,545 | 13,520 | 13,545 | +145 | +1.1% | 13,863 |
| 2024/07/12 | 13,395 | 13,410 | 13,370 | 13,400 | -305 | -2.2% | 7,045 |
| 2024/07/11 | 13,700 | 13,705 | 13,685 | 13,705 | +125 | +0.9% | 14,701 |
| 2024/07/10 | 13,585 | 13,595 | 13,580 | 13,580 | -15 | -0.1% | 3,435 |
| 2024/07/09 | 13,605 | 13,625 | 13,585 | 13,595 | +80 | +0.6% | 3,864 |
| 2024/07/08 | 13,555 | 13,555 | 13,470 | 13,515 | +100 | +0.7% | 8,526 |
| 2024/07/05 | 13,380 | 13,415 | 13,380 | 13,415 | +20 | +0.1% | 2,642 |
| 2024/07/04 | 13,385 | 13,400 | 13,380 | 13,395 | +120 | +0.9% | 2,684 |
| 2024/07/03 | 13,275 | 13,285 | 13,265 | 13,275 | +155 | +1.2% | 10,592 |
| 2024/07/02 | 13,135 | 13,140 | 13,100 | 13,120 | ±0 | ±0% | 5,814 |
201～
250
件表示中 / 1071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
