---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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 25,605.0 | 25,760.0 | 25,580.0 | 25,760.0 | 25,760.0 | 7,925 |
| 2025/09/17 | 25,485.0 | 25,500.0 | 25,435.0 | 25,485.0 | 25,485.0 | 5,717 |
| 2025/09/16 | 25,555.0 | 25,675.0 | 25,555.0 | 25,630.0 | 25,630.0 | 11,695 |
| 2025/09/12 | 25,295.0 | 25,365.0 | 25,295.0 | 25,300.0 | 25,300.0 | 6,725 |
| 2025/09/11 | 25,205.0 | 25,270.0 | 25,190.0 | 25,270.0 | 25,270.0 | 4,175 |
| 2025/09/10 | 25,185.0 | 25,235.0 | 25,180.0 | 25,235.0 | 25,235.0 | 4,746 |
| 2025/09/09 | 25,100.0 | 25,135.0 | 25,000.0 | 25,000.0 | 25,000.0 | 3,871 |
| 2025/09/08 | 25,215.0 | 25,270.0 | 25,130.0 | 25,175.0 | 25,175.0 | 3,404 |
| 2025/09/05 | 25,160.0 | 25,210.0 | 25,120.0 | 25,175.0 | 25,175.0 | 13,739 |
| 2025/09/04 | 24,770.0 | 24,910.0 | 24,770.0 | 24,820.0 | 24,820.0 | 2,290 |
| 2025/09/03 | 24,780.0 | 24,835.0 | 24,750.0 | 24,775.0 | 24,775.0 | 8,426 |
| 2025/09/02 | 24,650.0 | 24,780.0 | 24,640.0 | 24,780.0 | 24,780.0 | 6,102 |
| 2025/09/01 | 24,785.0 | 24,790.0 | 24,540.0 | 24,710.0 | 24,710.0 | 10,660 |
| 2025/08/29 | 24,915.0 | 24,950.0 | 24,895.0 | 24,930.0 | 24,930.0 | 6,502 |
| 2025/08/28 | 24,750.0 | 24,810.0 | 24,730.0 | 24,775.0 | 24,775.0 | 5,014 |
| 2025/08/27 | 24,865.0 | 24,960.0 | 24,850.0 | 24,935.0 | 24,935.0 | 3,266 |
| 2025/08/26 | 24,800.0 | 24,810.0 | 24,540.0 | 24,740.0 | 24,740.0 | 22,962 |
| 2025/08/25 | 24,785.0 | 24,845.0 | 24,750.0 | 24,750.0 | 24,750.0 | 5,924 |
| 2025/08/22 | 24,635.0 | 24,650.0 | 24,545.0 | 24,580.0 | 24,580.0 | 4,851 |
| 2025/08/21 | 24,525.0 | 24,600.0 | 24,470.0 | 24,600.0 | 24,600.0 | 5,452 |
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。
