---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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 24,125.0 | 24,180.0 | 24,070.0 | 24,110.0 | 24,110.0 | 9,249 |
| 2025/02/13 | 24,080.0 | 24,175.0 | 24,080.0 | 24,100.0 | 24,100.0 | 23,516 |
| 2025/02/12 | 23,775.0 | 23,905.0 | 23,775.0 | 23,880.0 | 23,880.0 | 18,885 |
| 2025/02/10 | 23,460.0 | 23,565.0 | 23,430.0 | 23,520.0 | 23,520.0 | 16,905 |
| 2025/02/07 | 23,570.0 | 23,695.0 | 23,540.0 | 23,600.0 | 23,600.0 | 3,526 |
| 2025/02/06 | 23,710.0 | 23,745.0 | 23,580.0 | 23,745.0 | 23,745.0 | 4,883 |
| 2025/02/05 | 23,700.0 | 23,755.0 | 23,520.0 | 23,540.0 | 23,540.0 | 12,504 |
| 2025/02/04 | 23,860.0 | 23,890.0 | 23,475.0 | 23,615.0 | 23,615.0 | 7,644 |
| 2025/02/03 | 23,390.0 | 23,480.0 | 23,290.0 | 23,310.0 | 23,310.0 | 14,812 |
| 2025/01/31 | 23,835.0 | 24,015.0 | 23,810.0 | 23,990.0 | 23,990.0 | 5,463 |
| 2025/01/30 | 23,825.0 | 23,880.0 | 23,775.0 | 23,865.0 | 23,865.0 | 11,124 |
| 2025/01/29 | 23,875.0 | 23,960.0 | 23,840.0 | 23,950.0 | 23,950.0 | 13,319 |
| 2025/01/28 | 23,540.0 | 23,660.0 | 23,485.0 | 23,600.0 | 23,600.0 | 21,109 |
| 2025/01/27 | 24,035.0 | 24,045.0 | 23,790.0 | 23,810.0 | 23,810.0 | 22,788 |
| 2025/01/24 | 24,470.0 | 24,535.0 | 24,270.0 | 24,345.0 | 24,345.0 | 10,858 |
| 2025/01/23 | 24,460.0 | 24,505.0 | 24,425.0 | 24,470.0 | 24,470.0 | 26,084 |
| 2025/01/22 | 24,175.0 | 24,265.0 | 24,140.0 | 24,250.0 | 24,250.0 | 12,782 |
| 2025/01/21 | 24,010.0 | 24,015.0 | 23,735.0 | 23,945.0 | 23,945.0 | 29,554 |
| 2025/01/20 | 23,960.0 | 23,965.0 | 23,890.0 | 23,955.0 | 23,955.0 | 12,517 |
| 2025/01/17 | 23,480.0 | 23,600.0 | 23,425.0 | 23,580.0 | 23,580.0 | 12,548 |
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。
