---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) |
|---|---|---|---|---|---|---|
| 2024/03/21 | 19,845.0 | 19,935.0 | 19,785.0 | 19,935.0 | 19,935.0 | 83,393 |
| 2024/03/19 | 19,225.0 | 19,390.0 | 19,190.0 | 19,385.0 | 19,385.0 | 32,313 |
| 2024/03/18 | 19,085.0 | 19,190.0 | 19,075.0 | 19,190.0 | 19,190.0 | 4,737 |
| 2024/03/15 | 19,160.0 | 19,210.0 | 19,130.0 | 19,140.0 | 19,140.0 | 20,035 |
| 2024/03/14 | 19,215.0 | 19,270.0 | 19,190.0 | 19,270.0 | 19,270.0 | 6,243 |
| 2024/03/13 | 19,320.0 | 19,320.0 | 19,245.0 | 19,320.0 | 19,320.0 | 22,049 |
| 2024/03/12 | 19,005.0 | 19,160.0 | 18,980.0 | 19,160.0 | 19,160.0 | 9,967 |
| 2024/03/11 | 19,005.0 | 19,020.0 | 18,950.0 | 19,010.0 | 19,010.0 | 37,690 |
| 2024/03/08 | 19,380.0 | 19,425.0 | 19,335.0 | 19,400.0 | 19,400.0 | 28,956 |
| 2024/03/07 | 19,305.0 | 19,305.0 | 19,140.0 | 19,185.0 | 19,185.0 | 27,893 |
| 2024/03/06 | 19,325.0 | 19,350.0 | 19,300.0 | 19,335.0 | 19,335.0 | 60,516 |
| 2024/03/05 | 19,660.0 | 19,675.0 | 19,620.0 | 19,630.0 | 19,630.0 | 14,030 |
| 2024/03/04 | 19,740.0 | 19,775.0 | 19,690.0 | 19,770.0 | 19,770.0 | 18,617 |
| 2024/03/01 | 19,420.0 | 19,550.0 | 19,420.0 | 19,550.0 | 19,550.0 | 17,336 |
| 2024/02/29 | 19,300.0 | 19,330.0 | 19,215.0 | 19,250.0 | 19,250.0 | 15,922 |
| 2024/02/28 | 19,410.0 | 19,430.0 | 19,395.0 | 19,415.0 | 19,415.0 | 22,206 |
| 2024/02/27 | 19,365.0 | 19,370.0 | 19,320.0 | 19,335.0 | 19,335.0 | 19,587 |
| 2024/02/26 | 19,380.0 | 19,380.0 | 19,290.0 | 19,340.0 | 19,340.0 | 34,968 |
| 2024/02/22 | 19,065.0 | 19,165.0 | 19,060.0 | 19,150.0 | 19,150.0 | 47,583 |
| 2024/02/21 | 18,855.0 | 18,875.0 | 18,830.0 | 18,860.0 | 18,860.0 | 10,550 |
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。
