---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) |
|---|---|---|---|---|---|---|
| 2024/01/26 | 18,480.0 | 18,495.0 | 18,410.0 | 18,435.0 | 18,435.0 | 46,667 |
| 2024/01/25 | 18,540.0 | 18,585.0 | 18,520.0 | 18,580.0 | 18,580.0 | 45,828 |
| 2024/01/24 | 18,565.0 | 18,570.0 | 18,525.0 | 18,545.0 | 18,545.0 | 51,360 |
| 2024/01/23 | 18,435.0 | 18,490.0 | 18,400.0 | 18,410.0 | 18,410.0 | 24,186 |
| 2024/01/22 | 18,450.0 | 18,530.0 | 18,435.0 | 18,490.0 | 18,490.0 | 36,008 |
| 2024/01/19 | 18,095.0 | 18,170.0 | 18,070.0 | 18,165.0 | 18,165.0 | 32,818 |
| 2024/01/18 | 17,785.0 | 17,810.0 | 17,750.0 | 17,770.0 | 17,770.0 | 10,877 |
| 2024/01/17 | 17,795.0 | 17,815.0 | 17,735.0 | 17,755.0 | 17,755.0 | 14,841 |
| 2024/01/16 | 17,575.0 | 17,600.0 | 17,535.0 | 17,560.0 | 17,560.0 | 26,688 |
| 2024/01/15 | 17,510.0 | 17,575.0 | 17,495.0 | 17,575.0 | 17,575.0 | 5,929 |
| 2024/01/12 | 17,515.0 | 17,545.0 | 17,480.0 | 17,510.0 | 17,510.0 | 49,242 |
| 2024/01/11 | 17,600.0 | 17,610.0 | 17,570.0 | 17,605.0 | 17,605.0 | 38,070 |
| 2024/01/10 | 17,295.0 | 17,340.0 | 17,290.0 | 17,330.0 | 17,330.0 | 75,585 |
| 2024/01/09 | 17,210.0 | 17,215.0 | 17,120.0 | 17,145.0 | 17,145.0 | 52,888 |
| 2024/01/05 | 16,935.0 | 16,955.0 | 16,895.0 | 16,910.0 | 16,910.0 | 11,756 |
| 2024/01/04 | 16,820.0 | 16,915.0 | 16,790.0 | 16,900.0 | 16,900.0 | 54,531 |
| 2023/12/29 | 17,175.0 | 17,200.0 | 17,145.0 | 17,150.0 | 17,150.0 | 32,136 |
| 2023/12/28 | 17,195.0 | 17,235.0 | 17,165.0 | 17,180.0 | 17,180.0 | 27,938 |
| 2023/12/27 | 17,270.0 | 17,305.0 | 17,255.0 | 17,285.0 | 17,285.0 | 34,361 |
| 2023/12/26 | 17,155.0 | 17,180.0 | 17,130.0 | 17,175.0 | 17,175.0 | 12,240 |
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。
