---円
ＭＡＸＩＳナスダック１００上場投信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/03/04 | 27,840.0 | 27,930.0 | 27,585.0 | 27,640.0 | 27,640.0 | 15,151 |
| 2026/03/03 | 28,055.0 | 28,085.0 | 27,825.0 | 27,915.0 | 27,915.0 | 15,980 |
| 2026/03/02 | 27,680.0 | 27,830.0 | 27,615.0 | 27,660.0 | 27,660.0 | 6,060 |
| 2026/02/27 | 27,835.0 | 27,900.0 | 27,770.0 | 27,875.0 | 27,875.0 | 5,096 |
| 2026/02/26 | 28,235.0 | 28,260.0 | 28,135.0 | 28,215.0 | 28,215.0 | 11,965 |
| 2026/02/25 | 27,875.0 | 27,935.0 | 27,810.0 | 27,825.0 | 27,825.0 | 19,655 |
| 2026/02/24 | 27,380.0 | 27,585.0 | 27,380.0 | 27,505.0 | 27,505.0 | 5,282 |
| 2026/02/20 | 27,565.0 | 27,670.0 | 27,540.0 | 27,605.0 | 27,605.0 | 5,210 |
| 2026/02/19 | 27,555.0 | 27,715.0 | 27,520.0 | 27,630.0 | 27,630.0 | 16,561 |
| 2026/02/18 | 26,995.0 | 27,220.0 | 26,990.0 | 27,190.0 | 27,190.0 | 5,330 |
| 2026/02/17 | 27,190.0 | 27,190.0 | 26,805.0 | 26,835.0 | 26,835.0 | 5,890 |
| 2026/02/16 | 27,085.0 | 27,155.0 | 27,050.0 | 27,095.0 | 27,095.0 | 9,404 |
| 2026/02/13 | 27,120.0 | 27,150.0 | 26,940.0 | 27,005.0 | 27,005.0 | 14,741 |
| 2026/02/12 | 27,595.0 | 27,710.0 | 27,505.0 | 27,670.0 | 27,670.0 | 11,719 |
| 2026/02/10 | 28,215.0 | 28,240.0 | 27,985.0 | 28,055.0 | 28,055.0 | 6,859 |
| 2026/02/09 | 28,340.0 | 28,380.0 | 28,060.0 | 28,100.0 | 28,100.0 | 32,574 |
| 2026/02/06 | 27,130.0 | 27,520.0 | 26,800.0 | 27,510.0 | 27,510.0 | 22,111 |
| 2026/02/05 | 28,035.0 | 28,140.0 | 27,850.0 | 27,975.0 | 27,975.0 | 16,693 |
| 2026/02/04 | 28,235.0 | 28,380.0 | 28,200.0 | 28,380.0 | 28,380.0 | 7,941 |
| 2026/02/03 | 28,725.0 | 28,800.0 | 28,695.0 | 28,735.0 | 28,735.0 | 14,120 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＭＡＸＩＳナスダック１００上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳナスダック１００上場投信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
