---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) |
|---|---|---|---|---|---|---|
| 2024/03/04 | 19,740.0 | 19,775.0 | 19,690.0 | 19,770.0 | 19,770.0 | 18,617 |
| 2024/03/01 | 19,420.0 | 19,550.0 | 19,420.0 | 19,550.0 | 19,550.0 | 17,336 |
| 2024/02/29 | 19,300.0 | 19,330.0 | 19,215.0 | 19,250.0 | 19,250.0 | 15,922 |
| 2024/02/28 | 19,410.0 | 19,430.0 | 19,395.0 | 19,415.0 | 19,415.0 | 22,206 |
| 2024/02/27 | 19,365.0 | 19,370.0 | 19,320.0 | 19,335.0 | 19,335.0 | 19,587 |
| 2024/02/26 | 19,380.0 | 19,380.0 | 19,290.0 | 19,340.0 | 19,340.0 | 34,968 |
| 2024/02/22 | 19,065.0 | 19,165.0 | 19,060.0 | 19,150.0 | 19,150.0 | 47,583 |
| 2024/02/21 | 18,855.0 | 18,875.0 | 18,830.0 | 18,860.0 | 18,860.0 | 10,550 |
| 2024/02/20 | 19,085.0 | 19,085.0 | 18,995.0 | 19,040.0 | 19,040.0 | 9,736 |
| 2024/02/19 | 19,095.0 | 19,100.0 | 19,040.0 | 19,090.0 | 19,090.0 | 16,882 |
| 2024/02/16 | 19,265.0 | 19,305.0 | 19,235.0 | 19,270.0 | 19,270.0 | 19,117 |
| 2024/02/15 | 19,265.0 | 19,265.0 | 19,175.0 | 19,215.0 | 19,215.0 | 21,982 |
| 2024/02/14 | 19,060.0 | 19,070.0 | 19,010.0 | 19,035.0 | 19,035.0 | 44,648 |
| 2024/02/13 | 19,155.0 | 19,185.0 | 19,130.0 | 19,185.0 | 19,185.0 | 47,859 |
| 2024/02/09 | 19,060.0 | 19,090.0 | 19,045.0 | 19,070.0 | 19,070.0 | 17,606 |
| 2024/02/08 | 18,885.0 | 18,965.0 | 18,865.0 | 18,960.0 | 18,960.0 | 31,777 |
| 2024/02/07 | 18,640.0 | 18,705.0 | 18,635.0 | 18,665.0 | 18,665.0 | 27,532 |
| 2024/02/06 | 18,785.0 | 18,830.0 | 18,770.0 | 18,810.0 | 18,810.0 | 22,567 |
| 2024/02/05 | 18,775.0 | 18,810.0 | 18,720.0 | 18,735.0 | 18,735.0 | 26,045 |
| 2024/02/02 | 18,395.0 | 18,425.0 | 18,365.0 | 18,410.0 | 18,410.0 | 27,868 |
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。
