14,530
-135 (-0.92%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/17 | 11,945 | 11,950 | 11,880 | 11,900 | -5 | ±0% | 3,212 |
| 2024/04/16 | 12,000 | 12,000 | 11,870 | 11,905 | -275 | -2.3% | 8,723 |
| 2024/04/15 | 12,155 | 12,180 | 12,130 | 12,180 | -135 | -1.1% | 4,620 |
| 2024/04/12 | 12,325 | 12,330 | 12,315 | 12,315 | +175 | +1.4% | 3,863 |
| 2024/04/11 | 12,100 | 12,150 | 12,100 | 12,140 | -95 | -0.8% | 2,081 |
| 2024/04/10 | 12,235 | 12,250 | 12,235 | 12,235 | +35 | +0.3% | 1,069 |
| 2024/04/09 | 12,195 | 12,205 | 12,185 | 12,200 | +10 | +0.1% | 2,418 |
| 2024/04/08 | 12,205 | 12,215 | 12,180 | 12,190 | +115 | +1% | 3,293 |
| 2024/04/05 | 12,060 | 12,080 | 12,035 | 12,075 | -210 | -1.7% | 14,506 |
| 2024/04/04 | 12,295 | 12,310 | 12,285 | 12,285 | +95 | +0.8% | 4,728 |
| 2024/04/03 | 12,220 | 12,220 | 12,175 | 12,190 | -125 | -1% | 2,901 |
| 2024/04/02 | 12,310 | 12,320 | 12,300 | 12,315 | -55 | -0.4% | 882 |
| 2024/04/01 | 12,430 | 12,430 | 12,370 | 12,370 | +50 | +0.4% | 5,811 |
| 2024/03/29 | 12,335 | 12,370 | 12,290 | 12,320 | -15 | -0.1% | 23,974 |
| 2024/03/28 | 12,315 | 12,335 | 12,315 | 12,335 | ±0 | ±0% | 10,640 |
| 2024/03/27 | 12,325 | 12,355 | 12,320 | 12,335 | -35 | -0.3% | 1,350 |
| 2024/03/26 | 12,360 | 12,370 | 12,345 | 12,370 | +5 | ±0% | 1,465 |
| 2024/03/25 | 12,390 | 12,395 | 12,365 | 12,365 | -25 | -0.2% | 7,281 |
| 2024/03/22 | 12,390 | 12,395 | 12,355 | 12,390 | -25 | -0.2% | 9,625 |
| 2024/03/21 | 12,385 | 12,415 | 12,370 | 12,415 | +285 | +2.3% | 10,405 |
301～
350
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
