---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) |
|---|---|---|---|---|---|---|
| 2025/04/25 | 19,790.0 | 19,970.0 | 19,750.0 | 19,920.0 | 19,920.0 | 18,931 |
| 2025/04/24 | 19,230.0 | 19,285.0 | 19,040.0 | 19,095.0 | 19,095.0 | 11,667 |
| 2025/04/23 | 19,060.0 | 19,075.0 | 18,815.0 | 18,960.0 | 18,960.0 | 11,964 |
| 2025/04/22 | 18,080.0 | 18,145.0 | 17,935.0 | 17,990.0 | 17,990.0 | 14,552 |
| 2025/04/21 | 18,500.0 | 18,575.0 | 18,260.0 | 18,295.0 | 18,295.0 | 12,066 |
| 2025/04/18 | 18,905.0 | 18,905.0 | 18,630.0 | 18,705.0 | 18,705.0 | 7,605 |
| 2025/04/17 | 18,615.0 | 18,930.0 | 18,600.0 | 18,875.0 | 18,875.0 | 13,278 |
| 2025/04/16 | 19,100.0 | 19,100.0 | 18,750.0 | 18,800.0 | 18,800.0 | 16,917 |
| 2025/04/15 | 19,230.0 | 19,345.0 | 19,200.0 | 19,245.0 | 19,245.0 | 8,105 |
| 2025/04/14 | 19,455.0 | 19,500.0 | 19,230.0 | 19,375.0 | 19,375.0 | 7,924 |
| 2025/04/11 | 18,685.0 | 19,260.0 | 18,440.0 | 19,200.0 | 19,200.0 | 24,255 |
| 2025/04/10 | 20,215.0 | 20,215.0 | 19,825.0 | 19,940.0 | 19,940.0 | 28,872 |
| 2025/04/09 | 17,580.0 | 17,990.0 | 17,250.0 | 17,570.0 | 17,570.0 | 52,718 |
| 2025/04/08 | 18,675.0 | 18,795.0 | 18,540.0 | 18,610.0 | 18,610.0 | 41,338 |
| 2025/04/07 | 17,195.0 | 17,740.0 | 17,195.0 | 17,240.0 | 17,240.0 | 78,705 |
| 2025/04/04 | 19,450.0 | 19,485.0 | 19,090.0 | 19,400.0 | 19,400.0 | 45,541 |
| 2025/04/03 | 19,870.0 | 20,095.0 | 19,870.0 | 19,975.0 | 19,975.0 | 47,225 |
| 2025/04/02 | 20,910.0 | 20,910.0 | 20,820.0 | 20,870.0 | 20,870.0 | 12,922 |
| 2025/04/01 | 20,625.0 | 20,655.0 | 20,520.0 | 20,620.0 | 20,620.0 | 7,709 |
| 2025/03/31 | 20,435.0 | 20,435.0 | 20,295.0 | 20,325.0 | 20,325.0 | 27,340 |
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。
