---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) |
|---|---|---|---|---|---|---|
| 2024/11/26 | 23,025.0 | 23,030.0 | 22,865.0 | 23,000.0 | 23,000.0 | 16,075 |
| 2024/11/25 | 23,095.0 | 23,165.0 | 23,035.0 | 23,155.0 | 23,155.0 | 22,324 |
| 2024/11/22 | 22,910.0 | 23,085.0 | 22,880.0 | 23,085.0 | 23,085.0 | 17,331 |
| 2024/11/21 | 23,050.0 | 23,050.0 | 22,850.0 | 22,910.0 | 22,910.0 | 51,309 |
| 2024/11/20 | 22,985.0 | 23,120.0 | 22,975.0 | 23,120.0 | 23,120.0 | 16,427 |
| 2024/11/19 | 22,790.0 | 22,845.0 | 22,700.0 | 22,835.0 | 22,835.0 | 25,788 |
| 2024/11/18 | 22,780.0 | 22,865.0 | 22,660.0 | 22,790.0 | 22,790.0 | 38,315 |
| 2024/11/15 | 23,425.0 | 23,440.0 | 23,280.0 | 23,280.0 | 23,280.0 | 9,633 |
| 2024/11/14 | 23,495.0 | 23,575.0 | 23,490.0 | 23,520.0 | 23,520.0 | 23,234 |
| 2024/11/13 | 23,370.0 | 23,400.0 | 23,330.0 | 23,380.0 | 23,380.0 | 15,493 |
| 2024/11/12 | 23,260.0 | 23,365.0 | 23,220.0 | 23,270.0 | 23,270.0 | 12,949 |
| 2024/11/11 | 23,260.0 | 23,370.0 | 23,240.0 | 23,335.0 | 23,335.0 | 14,713 |
| 2024/11/08 | 23,215.0 | 23,230.0 | 23,120.0 | 23,210.0 | 23,210.0 | 21,907 |
| 2024/11/07 | 23,010.0 | 23,080.0 | 22,975.0 | 23,040.0 | 23,040.0 | 27,924 |
| 2024/11/06 | 21,985.0 | 22,675.0 | 21,975.0 | 22,675.0 | 22,675.0 | 43,909 |
| 2024/11/05 | 21,830.0 | 21,875.0 | 21,780.0 | 21,870.0 | 21,870.0 | 9,396 |
| 2024/11/01 | 21,760.0 | 21,915.0 | 21,730.0 | 21,910.0 | 21,910.0 | 19,159 |
| 2024/10/31 | 22,325.0 | 22,395.0 | 22,225.0 | 22,230.0 | 22,230.0 | 15,483 |
| 2024/10/30 | 22,660.0 | 22,720.0 | 22,615.0 | 22,625.0 | 22,625.0 | 15,628 |
| 2024/10/29 | 22,390.0 | 22,410.0 | 22,300.0 | 22,345.0 | 22,345.0 | 6,687 |
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。
