---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) |
|---|---|---|---|---|---|---|
| 2025/04/07 | 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 |
| 2025/03/28 | 21,405.0 | 21,465.0 | 21,365.0 | 21,425.0 | 21,425.0 | 6,270 |
| 2025/03/27 | 21,445.0 | 21,505.0 | 21,410.0 | 21,490.0 | 21,490.0 | 15,832 |
| 2025/03/26 | 21,855.0 | 21,920.0 | 21,830.0 | 21,880.0 | 21,880.0 | 11,149 |
| 2025/03/25 | 21,790.0 | 21,830.0 | 21,725.0 | 21,735.0 | 21,735.0 | 21,174 |
| 2025/03/24 | 21,365.0 | 21,410.0 | 21,345.0 | 21,375.0 | 21,375.0 | 12,817 |
| 2025/03/21 | 20,990.0 | 21,110.0 | 20,980.0 | 21,090.0 | 21,090.0 | 4,885 |
| 2025/03/19 | 20,905.0 | 21,005.0 | 20,895.0 | 21,000.0 | 21,000.0 | 5,978 |
| 2025/03/18 | 21,225.0 | 21,345.0 | 21,135.0 | 21,345.0 | 21,345.0 | 7,912 |
| 2025/03/17 | 20,865.0 | 20,935.0 | 20,830.0 | 20,875.0 | 20,875.0 | 19,017 |
| 2025/03/14 | 20,555.0 | 20,730.0 | 20,505.0 | 20,660.0 | 20,660.0 | 50,447 |
| 2025/03/13 | 20,915.0 | 20,930.0 | 20,525.0 | 20,565.0 | 20,565.0 | 11,400 |
| 2025/03/12 | 20,655.0 | 20,685.0 | 20,600.0 | 20,635.0 | 20,635.0 | 9,752 |
| 2025/03/11 | 20,335.0 | 20,585.0 | 20,095.0 | 20,575.0 | 20,575.0 | 31,234 |
| 2025/03/10 | 21,170.0 | 21,310.0 | 21,110.0 | 21,255.0 | 21,255.0 | 8,354 |
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。
