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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 13,105 | 13,125 | 13,080 | 13,120 | -85 | -0.6% | 11,036 |
| 2024/06/28 | 13,185 | 13,230 | 13,175 | 13,205 | +130 | +1% | 4,770 |
| 2024/06/27 | 13,060 | 13,085 | 13,035 | 13,075 | -35 | -0.3% | 7,975 |
| 2024/06/26 | 13,085 | 13,120 | 13,085 | 13,110 | +125 | +1% | 5,841 |
| 2024/06/25 | 12,955 | 12,985 | 12,935 | 12,985 | -115 | -0.9% | 4,191 |
| 2024/06/24 | 13,115 | 13,125 | 13,060 | 13,100 | -65 | -0.5% | 8,115 |
| 2024/06/21 | 13,155 | 13,165 | 13,130 | 13,165 | -165 | -1.2% | 4,473 |
| 2024/06/20 | 13,255 | 13,330 | 13,255 | 13,330 | +80 | +0.6% | 2,955 |
| 2024/06/19 | 13,235 | 13,260 | 13,235 | 13,250 | +20 | +0.2% | 6,721 |
| 2024/06/18 | 13,235 | 13,240 | 13,210 | 13,230 | +145 | +1.1% | 9,146 |
| 2024/06/17 | 13,090 | 13,095 | 13,070 | 13,085 | +35 | +0.3% | 8,667 |
| 2024/06/14 | 13,010 | 13,050 | 13,010 | 13,050 | +15 | +0.1% | 6,662 |
| 2024/06/13 | 13,000 | 13,040 | 13,000 | 13,035 | +255 | +2% | 14,902 |
| 2024/06/12 | 12,780 | 12,790 | 12,770 | 12,780 | +90 | +0.7% | 6,098 |
| 2024/06/11 | 12,685 | 12,690 | 12,660 | 12,690 | +50 | +0.4% | 2,869 |
| 2024/06/10 | 12,640 | 12,650 | 12,625 | 12,640 | -40 | -0.3% | 3,781 |
| 2024/06/07 | 12,630 | 12,680 | 12,630 | 12,680 | +5 | ±0% | 1,800 |
| 2024/06/06 | 12,665 | 12,690 | 12,655 | 12,675 | +210 | +1.7% | 3,930 |
| 2024/06/05 | 12,515 | 12,515 | 12,455 | 12,465 | +40 | +0.3% | 2,276 |
| 2024/06/04 | 12,490 | 12,520 | 12,410 | 12,425 | -175 | -1.4% | 2,182 |
| 2024/06/03 | 12,370 | 12,600 | 12,370 | 12,600 | +260 | +2.1% | 1,785 |
| 2024/05/31 | 12,345 | 12,350 | 12,310 | 12,340 | -95 | -0.8% | 1,823 |
| 2024/05/30 | 12,455 | 12,465 | 12,410 | 12,435 | -105 | -0.8% | 6,645 |
| 2024/05/29 | 12,610 | 12,610 | 12,540 | 12,540 | -60 | -0.5% | 3,811 |
| 2024/05/28 | 12,595 | 12,600 | 12,565 | 12,600 | +50 | +0.4% | 1,567 |
| 2024/05/27 | 12,530 | 12,555 | 12,525 | 12,550 | +105 | +0.8% | 1,003 |
| 2024/05/24 | 12,420 | 12,465 | 12,420 | 12,445 | -180 | -1.4% | 6,739 |
| 2024/05/23 | 12,565 | 12,630 | 12,555 | 12,625 | +100 | +0.8% | 16,138 |
| 2024/05/22 | 12,500 | 12,525 | 12,500 | 12,525 | +55 | +0.4% | 11,070 |
| 2024/05/21 | 12,470 | 12,480 | 12,435 | 12,470 | +50 | +0.4% | 4,086 |
| 2024/05/20 | 12,455 | 12,455 | 12,410 | 12,420 | +10 | +0.1% | 826 |
| 2024/05/17 | 12,410 | 12,420 | 12,400 | 12,410 | -50 | -0.4% | 8,892 |
| 2024/05/16 | 12,445 | 12,460 | 12,440 | 12,460 | +215 | +1.8% | 29,284 |
| 2024/05/15 | 12,250 | 12,260 | 12,240 | 12,245 | +75 | +0.6% | 1,311 |
| 2024/05/14 | 12,165 | 12,180 | 12,150 | 12,170 | ±0 | ±0% | 2,803 |
| 2024/05/13 | 12,140 | 12,175 | 12,130 | 12,170 | +35 | +0.3% | 12,841 |
| 2024/05/10 | 12,130 | 12,135 | 12,100 | 12,135 | +50 | +0.4% | 2,974 |
| 2024/05/09 | 12,075 | 12,095 | 12,075 | 12,085 | -10 | -0.1% | 13,895 |
| 2024/05/08 | 12,110 | 12,115 | 12,095 | 12,095 | -5 | ±0% | 802 |
| 2024/05/07 | 12,080 | 12,100 | 12,060 | 12,100 | +420 | +3.6% | 20,391 |
| 2024/05/02 | 11,660 | 11,685 | 11,655 | 11,680 | +25 | +0.2% | 11,918 |
| 2024/05/01 | 11,650 | 11,685 | 11,640 | 11,655 | -255 | -2.1% | 6,614 |
| 2024/04/30 | 11,930 | 11,955 | 11,905 | 11,910 | +80 | +0.7% | 6,807 |
| 2024/04/26 | 11,830 | 11,860 | 11,820 | 11,830 | +225 | +1.9% | 16,664 |
| 2024/04/25 | 11,630 | 11,650 | 11,595 | 11,605 | -215 | -1.8% | 2,463 |
| 2024/04/24 | 11,790 | 11,820 | 11,780 | 11,820 | +275 | +2.4% | 6,067 |
| 2024/04/23 | 11,530 | 11,595 | 11,515 | 11,545 | +80 | +0.7% | 1,843 |
| 2024/04/22 | 11,495 | 11,515 | 11,450 | 11,465 | -95 | -0.8% | 5,723 |
| 2024/04/19 | 11,775 | 11,780 | 11,440 | 11,560 | -270 | -2.3% | 12,985 |
| 2024/04/18 | 11,785 | 11,960 | 11,775 | 11,830 | -70 | -0.6% | 11,564 |
251～
300
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
