---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) |
|---|---|---|---|---|---|---|
| 2024/05/15 | 20,600.0 | 20,615.0 | 20,555.0 | 20,560.0 | 20,560.0 | 17,538 |
| 2024/05/14 | 20,410.0 | 20,440.0 | 20,410.0 | 20,440.0 | 20,440.0 | 7,476 |
| 2024/05/13 | 20,320.0 | 20,385.0 | 20,300.0 | 20,380.0 | 20,380.0 | 19,878 |
| 2024/05/10 | 20,240.0 | 20,285.0 | 20,240.0 | 20,275.0 | 20,275.0 | 17,722 |
| 2024/05/09 | 20,175.0 | 20,210.0 | 20,140.0 | 20,175.0 | 20,175.0 | 16,905 |
| 2024/05/08 | 20,120.0 | 20,185.0 | 20,115.0 | 20,155.0 | 20,155.0 | 12,081 |
| 2024/05/07 | 20,040.0 | 20,080.0 | 19,970.0 | 20,060.0 | 20,060.0 | 28,690 |
| 2024/05/02 | 19,495.0 | 19,575.0 | 19,485.0 | 19,510.0 | 19,510.0 | 18,227 |
| 2024/05/01 | 19,710.0 | 19,810.0 | 19,710.0 | 19,740.0 | 19,740.0 | 10,151 |
| 2024/04/30 | 19,975.0 | 20,055.0 | 19,945.0 | 20,020.0 | 20,020.0 | 43,841 |
| 2024/04/26 | 19,710.0 | 19,800.0 | 19,685.0 | 19,795.0 | 19,795.0 | 19,313 |
| 2024/04/25 | 19,340.0 | 19,385.0 | 19,335.0 | 19,350.0 | 19,350.0 | 12,139 |
| 2024/04/24 | 19,520.0 | 19,595.0 | 19,505.0 | 19,590.0 | 19,590.0 | 22,013 |
| 2024/04/23 | 19,105.0 | 19,160.0 | 19,060.0 | 19,160.0 | 19,160.0 | 8,350 |
| 2024/04/22 | 19,020.0 | 19,080.0 | 18,945.0 | 19,080.0 | 19,080.0 | 25,918 |
| 2024/04/19 | 19,275.0 | 19,275.0 | 18,810.0 | 19,090.0 | 19,090.0 | 44,366 |
| 2024/04/18 | 19,450.0 | 19,510.0 | 19,425.0 | 19,505.0 | 19,505.0 | 14,504 |
| 2024/04/17 | 19,750.0 | 19,750.0 | 19,640.0 | 19,660.0 | 19,660.0 | 17,446 |
| 2024/04/16 | 19,800.0 | 19,800.0 | 19,570.0 | 19,615.0 | 19,615.0 | 19,637 |
| 2024/04/15 | 19,895.0 | 19,990.0 | 19,850.0 | 19,990.0 | 19,990.0 | 15,695 |
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。
