---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) |
|---|---|---|---|---|---|---|
| 2025/11/19 | 27,310.0 | 27,330.0 | 27,105.0 | 27,245.0 | 27,245.0 | 22,870 |
| 2025/11/18 | 27,630.0 | 27,670.0 | 27,230.0 | 27,500.0 | 27,500.0 | 25,251 |
| 2025/11/17 | 27,770.0 | 27,930.0 | 27,685.0 | 27,865.0 | 27,865.0 | 8,621 |
| 2025/11/14 | 27,730.0 | 27,755.0 | 27,530.0 | 27,595.0 | 27,595.0 | 27,521 |
| 2025/11/13 | 28,205.0 | 28,440.0 | 28,200.0 | 28,435.0 | 28,435.0 | 16,721 |
| 2025/11/12 | 28,200.0 | 28,435.0 | 28,200.0 | 28,435.0 | 28,435.0 | 16,287 |
| 2025/11/11 | 28,320.0 | 28,390.0 | 28,210.0 | 28,275.0 | 28,275.0 | 14,778 |
| 2025/11/10 | 27,900.0 | 28,015.0 | 27,740.0 | 28,010.0 | 28,010.0 | 11,654 |
| 2025/11/07 | 27,600.0 | 27,755.0 | 27,455.0 | 27,755.0 | 27,755.0 | 15,464 |
| 2025/11/06 | 28,315.0 | 28,320.0 | 28,110.0 | 28,250.0 | 28,250.0 | 15,817 |
| 2025/11/05 | 27,915.0 | 27,975.0 | 27,575.0 | 27,955.0 | 27,955.0 | 50,000 |
| 2025/11/04 | 28,655.0 | 28,665.0 | 28,165.0 | 28,165.0 | 28,165.0 | 20,416 |
| 2025/10/31 | 28,690.0 | 28,770.0 | 28,645.0 | 28,770.0 | 28,770.0 | 18,215 |
| 2025/10/30 | 28,555.0 | 28,790.0 | 28,430.0 | 28,530.0 | 28,530.0 | 36,988 |
| 2025/10/29 | 28,300.0 | 28,560.0 | 28,250.0 | 28,560.0 | 28,560.0 | 14,507 |
| 2025/10/28 | 28,275.0 | 28,275.0 | 28,050.0 | 28,150.0 | 28,150.0 | 13,387 |
| 2025/10/27 | 28,025.0 | 28,135.0 | 27,960.0 | 28,125.0 | 28,125.0 | 14,656 |
| 2025/10/24 | 27,485.0 | 27,690.0 | 27,460.0 | 27,690.0 | 27,690.0 | 5,760 |
| 2025/10/23 | 27,045.0 | 27,250.0 | 27,020.0 | 27,195.0 | 27,195.0 | 6,901 |
| 2025/10/22 | 27,285.0 | 27,380.0 | 27,210.0 | 27,360.0 | 27,360.0 | 10,058 |
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。
