---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) |
|---|---|---|---|---|---|---|
| 2023/12/25 | 17,100.0 | 17,195.0 | 17,095.0 | 17,125.0 | 17,125.0 | 14,838 |
| 2023/12/22 | 17,075.0 | 17,105.0 | 17,050.0 | 17,075.0 | 17,075.0 | 57,366 |
| 2023/12/21 | 17,120.0 | 17,120.0 | 17,035.0 | 17,090.0 | 17,090.0 | 46,409 |
| 2023/12/20 | 17,365.0 | 17,400.0 | 17,325.0 | 17,345.0 | 17,345.0 | 44,000 |
| 2023/12/19 | 17,115.0 | 17,240.0 | 17,070.0 | 17,225.0 | 17,225.0 | 19,200 |
| 2023/12/18 | 16,970.0 | 16,995.0 | 16,945.0 | 16,990.0 | 16,990.0 | 89,321 |
| 2023/12/15 | 16,900.0 | 16,925.0 | 16,830.0 | 16,865.0 | 16,865.0 | 32,430 |
| 2023/12/14 | 17,020.0 | 17,040.0 | 16,835.0 | 16,915.0 | 16,915.0 | 124,378 |
| 2023/12/13 | 17,080.0 | 17,135.0 | 17,080.0 | 17,120.0 | 17,120.0 | 10,324 |
| 2023/12/12 | 17,015.0 | 17,020.0 | 16,950.0 | 16,960.0 | 16,960.0 | 31,520 |
| 2023/12/11 | 16,740.0 | 16,775.0 | 16,725.0 | 16,770.0 | 16,770.0 | 23,265 |
| 2023/12/08 | 16,570.0 | 16,575.0 | 16,370.0 | 16,535.0 | 16,535.0 | 92,147 |
| 2023/12/07 | 16,695.0 | 16,695.0 | 16,600.0 | 16,610.0 | 16,610.0 | 14,115 |
| 2023/12/06 | 16,835.0 | 16,975.0 | 16,835.0 | 16,895.0 | 16,895.0 | 10,164 |
| 2023/12/05 | 16,770.0 | 16,775.0 | 16,715.0 | 16,720.0 | 16,720.0 | 18,655 |
| 2023/12/04 | 16,815.0 | 16,900.0 | 16,795.0 | 16,845.0 | 16,845.0 | 20,222 |
| 2023/12/01 | 16,960.0 | 16,970.0 | 16,915.0 | 16,970.0 | 16,970.0 | 6,189 |
| 2023/11/30 | 16,945.0 | 16,965.0 | 16,930.0 | 16,960.0 | 16,960.0 | 33,307 |
| 2023/11/29 | 16,940.0 | 16,990.0 | 16,915.0 | 16,970.0 | 16,970.0 | 52,384 |
| 2023/11/28 | 17,045.0 | 17,045.0 | 16,995.0 | 17,030.0 | 17,030.0 | 22,570 |
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。
