---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) |
|---|---|---|---|---|---|---|
| 2024/08/26 | 20,330.0 | 20,395.0 | 20,280.0 | 20,375.0 | 20,375.0 | 11,974 |
| 2024/08/23 | 20,520.0 | 20,545.0 | 20,400.0 | 20,495.0 | 20,495.0 | 10,868 |
| 2024/08/22 | 20,665.0 | 20,730.0 | 20,600.0 | 20,650.0 | 20,650.0 | 8,456 |
| 2024/08/21 | 20,540.0 | 20,665.0 | 20,500.0 | 20,635.0 | 20,635.0 | 10,222 |
| 2024/08/20 | 20,805.0 | 20,920.0 | 20,680.0 | 20,915.0 | 20,915.0 | 15,217 |
| 2024/08/19 | 20,760.0 | 20,780.0 | 20,340.0 | 20,345.0 | 20,345.0 | 16,933 |
| 2024/08/16 | 20,875.0 | 20,920.0 | 20,820.0 | 20,900.0 | 20,900.0 | 23,309 |
| 2024/08/15 | 20,095.0 | 20,225.0 | 20,090.0 | 20,160.0 | 20,160.0 | 26,180 |
| 2024/08/14 | 20,055.0 | 20,075.0 | 19,940.0 | 20,055.0 | 20,055.0 | 35,329 |
| 2024/08/13 | 19,575.0 | 19,730.0 | 19,565.0 | 19,715.0 | 19,715.0 | 11,948 |
| 2024/08/09 | 19,475.0 | 19,555.0 | 19,300.0 | 19,420.0 | 19,420.0 | 20,422 |
| 2024/08/08 | 18,645.0 | 18,910.0 | 18,530.0 | 18,675.0 | 18,675.0 | 58,086 |
| 2024/08/07 | 18,635.0 | 19,395.0 | 18,620.0 | 19,210.0 | 19,210.0 | 49,881 |
| 2024/08/06 | 19,000.0 | 19,120.0 | 18,855.0 | 19,075.0 | 19,075.0 | 34,593 |
| 2024/08/05 | 18,965.0 | 18,990.0 | 17,500.0 | 17,830.0 | 17,830.0 | 190,122 |
| 2024/08/02 | 20,140.0 | 20,170.0 | 19,870.0 | 19,910.0 | 19,910.0 | 85,323 |
| 2024/08/01 | 20,990.0 | 21,035.0 | 20,770.0 | 21,005.0 | 21,005.0 | 19,636 |
| 2024/07/31 | 20,715.0 | 20,940.0 | 20,610.0 | 20,915.0 | 20,915.0 | 55,115 |
| 2024/07/30 | 20,950.0 | 21,145.0 | 20,925.0 | 21,140.0 | 21,140.0 | 12,022 |
| 2024/07/29 | 21,110.0 | 21,175.0 | 21,030.0 | 21,085.0 | 21,085.0 | 21,271 |
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。
