---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) |
|---|---|---|---|---|---|---|
| 2025/10/21 | 27,170.0 | 27,275.0 | 27,105.0 | 27,270.0 | 27,270.0 | 9,106 |
| 2025/10/20 | 26,850.0 | 26,965.0 | 26,790.0 | 26,930.0 | 26,930.0 | 8,247 |
| 2025/10/17 | 26,460.0 | 26,555.0 | 26,245.0 | 26,275.0 | 26,275.0 | 7,069 |
| 2025/10/16 | 26,790.0 | 26,880.0 | 26,645.0 | 26,880.0 | 26,880.0 | 4,031 |
| 2025/10/15 | 26,730.0 | 26,795.0 | 26,655.0 | 26,750.0 | 26,750.0 | 15,838 |
| 2025/10/14 | 27,025.0 | 27,170.0 | 26,610.0 | 26,685.0 | 26,685.0 | 21,633 |
| 2025/10/10 | 27,570.0 | 27,590.0 | 27,480.0 | 27,525.0 | 27,525.0 | 4,523 |
| 2025/10/09 | 27,550.0 | 27,580.0 | 27,445.0 | 27,500.0 | 27,500.0 | 7,826 |
| 2025/10/08 | 27,050.0 | 27,205.0 | 27,050.0 | 27,135.0 | 27,135.0 | 8,383 |
| 2025/10/07 | 26,865.0 | 26,940.0 | 26,860.0 | 26,935.0 | 26,935.0 | 6,564 |
| 2025/10/06 | 26,635.0 | 26,815.0 | 26,615.0 | 26,785.0 | 26,785.0 | 22,061 |
| 2025/10/03 | 26,270.0 | 26,430.0 | 26,260.0 | 26,405.0 | 26,405.0 | 5,622 |
| 2025/10/02 | 26,150.0 | 26,215.0 | 26,140.0 | 26,215.0 | 26,215.0 | 4,050 |
| 2025/10/01 | 26,095.0 | 26,125.0 | 25,800.0 | 25,800.0 | 25,800.0 | 4,949 |
| 2025/09/30 | 26,190.0 | 26,245.0 | 26,130.0 | 26,155.0 | 26,155.0 | 29,933 |
| 2025/09/29 | 26,270.0 | 26,275.0 | 26,210.0 | 26,260.0 | 26,260.0 | 7,970 |
| 2025/09/26 | 26,180.0 | 26,220.0 | 26,100.0 | 26,135.0 | 26,135.0 | 6,110 |
| 2025/09/25 | 26,140.0 | 26,175.0 | 26,075.0 | 26,075.0 | 26,075.0 | 4,768 |
| 2025/09/24 | 26,015.0 | 26,125.0 | 25,970.0 | 26,095.0 | 26,095.0 | 10,511 |
| 2025/09/22 | 26,065.0 | 26,160.0 | 26,065.0 | 26,095.0 | 26,095.0 | 10,235 |
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。
