---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) |
|---|---|---|---|---|---|---|
| 2024/10/07 | 21,390.0 | 21,390.0 | 21,295.0 | 21,305.0 | 21,305.0 | 18,319 |
| 2024/10/04 | 20,865.0 | 20,905.0 | 20,760.0 | 20,795.0 | 20,795.0 | 23,676 |
| 2024/10/03 | 20,890.0 | 20,925.0 | 20,760.0 | 20,770.0 | 20,770.0 | 13,409 |
| 2024/10/02 | 20,355.0 | 20,470.0 | 20,290.0 | 20,345.0 | 20,345.0 | 38,689 |
| 2024/10/01 | 20,660.0 | 20,790.0 | 20,650.0 | 20,750.0 | 20,750.0 | 25,315 |
| 2024/09/30 | 20,545.0 | 20,565.0 | 20,295.0 | 20,320.0 | 20,320.0 | 35,591 |
| 2024/09/27 | 20,985.0 | 21,155.0 | 20,895.0 | 21,110.0 | 21,110.0 | 20,254 |
| 2024/09/26 | 20,835.0 | 20,995.0 | 20,815.0 | 20,995.0 | 20,995.0 | 18,258 |
| 2024/09/25 | 20,475.0 | 20,510.0 | 20,420.0 | 20,440.0 | 20,440.0 | 4,085 |
| 2024/09/24 | 20,400.0 | 20,575.0 | 20,380.0 | 20,560.0 | 20,560.0 | 17,986 |
| 2024/09/20 | 20,315.0 | 20,320.0 | 20,195.0 | 20,225.0 | 20,225.0 | 19,000 |
| 2024/09/19 | 19,995.0 | 20,175.0 | 19,995.0 | 20,115.0 | 20,115.0 | 38,710 |
| 2024/09/18 | 19,830.0 | 19,835.0 | 19,690.0 | 19,745.0 | 19,745.0 | 8,493 |
| 2024/09/17 | 19,630.0 | 19,645.0 | 19,535.0 | 19,630.0 | 19,630.0 | 22,904 |
| 2024/09/13 | 19,740.0 | 19,750.0 | 19,620.0 | 19,630.0 | 19,630.0 | 87,163 |
| 2024/09/12 | 19,675.0 | 19,795.0 | 19,630.0 | 19,780.0 | 19,780.0 | 18,921 |
| 2024/09/11 | 19,200.0 | 19,205.0 | 18,870.0 | 18,990.0 | 18,990.0 | 21,713 |
| 2024/09/10 | 19,200.0 | 19,220.0 | 19,080.0 | 19,100.0 | 19,100.0 | 15,319 |
| 2024/09/09 | 18,885.0 | 19,095.0 | 18,825.0 | 19,005.0 | 19,005.0 | 17,231 |
| 2024/09/06 | 19,430.0 | 19,430.0 | 19,220.0 | 19,285.0 | 19,285.0 | 24,438 |
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。
