MAXIS ナスダック100上場投信(2631)の株価時系列情報
MAXIS ナスダック100上場投信(2631)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/09/01 | 24,785 | 24,790 | 24,540 | 24,710 | 10,660 |
| 2025/08/29 | 24,915 | 24,950 | 24,895 | 24,930 | 6,502 |
| 2025/08/28 | 24,750 | 24,810 | 24,730 | 24,775 | 5,014 |
| 2025/08/27 | 24,865 | 24,960 | 24,850 | 24,935 | 3,266 |
| 2025/08/26 | 24,800 | 24,810 | 24,540 | 24,740 | 22,962 |
| 2025/08/25 | 24,785 | 24,845 | 24,750 | 24,750 | 5,924 |
| 2025/08/22 | 24,635 | 24,650 | 24,545 | 24,580 | 4,851 |
| 2025/08/21 | 24,525 | 24,600 | 24,470 | 24,600 | 5,452 |
| 2025/08/20 | 24,695 | 24,700 | 24,530 | 24,530 | 6,391 |
| 2025/08/19 | 25,120 | 25,120 | 25,005 | 25,020 | 2,572 |
| 2025/08/18 | 25,060 | 25,135 | 25,040 | 25,050 | 6,049 |
| 2025/08/15 | 25,125 | 25,175 | 25,095 | 25,120 | 5,131 |
| 2025/08/14 | 25,135 | 25,140 | 24,940 | 24,975 | 9,919 |
| 2025/08/13 | 25,255 | 25,290 | 25,215 | 25,260 | 10,462 |
| 2025/08/12 | 24,960 | 25,045 | 24,945 | 25,010 | 12,563 |
| 2025/08/08 | 24,625 | 24,755 | 24,625 | 24,715 | 4,521 |
| 2025/08/07 | 24,605 | 24,735 | 24,595 | 24,625 | 10,458 |
| 2025/08/06 | 24,235 | 24,385 | 24,235 | 24,375 | 6,950 |
| 2025/08/05 | 24,395 | 24,505 | 24,370 | 24,480 | 10,576 |
| 2025/08/04 | 24,060 | 24,220 | 24,050 | 24,210 | 15,751 |
| 2025/08/01 | 25,020 | 25,060 | 24,920 | 24,960 | 8,701 |
| 2025/07/31 | 25,195 | 25,265 | 25,185 | 25,200 | 26,407 |
| 2025/07/30 | 24,795 | 24,805 | 24,730 | 24,760 | 6,226 |
| 2025/07/29 | 24,865 | 24,900 | 24,830 | 24,835 | 8,658 |
| 2025/07/28 | 24,705 | 24,850 | 24,705 | 24,845 | 25,948 |
| 2025/07/25 | 24,480 | 24,580 | 24,455 | 24,475 | 23,079 |
| 2025/07/24 | 24,365 | 24,385 | 24,270 | 24,325 | 6,704 |
| 2025/07/23 | 24,285 | 24,345 | 24,130 | 24,295 | 5,533 |
| 2025/07/22 | 24,475 | 24,535 | 24,450 | 24,520 | 7,294 |
| 2025/07/18 | 24,550 | 24,650 | 24,545 | 24,650 | 9,396 |
| 2025/07/17 | 24,240 | 24,470 | 24,240 | 24,470 | 8,245 |
| 2025/07/16 | 24,310 | 24,400 | 24,300 | 24,310 | 6,318 |
| 2025/07/15 | 24,160 | 24,325 | 24,115 | 24,280 | 6,557 |
| 2025/07/14 | 23,925 | 23,955 | 23,835 | 23,910 | 6,805 |
| 2025/07/11 | 23,940 | 24,010 | 23,770 | 23,965 | 5,213 |
| 2025/07/10 | 23,905 | 23,910 | 23,820 | 23,880 | 2,838 |
| 2025/07/09 | 23,900 | 23,910 | 23,820 | 23,865 | 5,261 |
| 2025/07/08 | 23,685 | 23,820 | 23,675 | 23,785 | 4,245 |
| 2025/07/07 | 23,570 | 23,630 | 23,475 | 23,610 | 8,973 |
| 2025/07/04 | 23,650 | 23,670 | 23,545 | 23,555 | 8,569 |
| 2025/07/03 | 23,275 | 23,365 | 23,265 | 23,360 | 6,200 |
| 2025/07/02 | 23,105 | 23,235 | 23,105 | 23,195 | 13,908 |
| 2025/07/01 | 23,340 | 23,370 | 23,260 | 23,265 | 4,839 |
| 2025/06/30 | 23,380 | 23,430 | 23,315 | 23,345 | 5,974 |
| 2025/06/27 | 23,265 | 23,290 | 23,195 | 23,265 | 11,625 |
| 2025/06/26 | 23,080 | 23,120 | 23,050 | 23,095 | 2,949 |
| 2025/06/25 | 23,040 | 23,080 | 22,970 | 23,080 | 4,553 |
| 2025/06/24 | 22,985 | 23,010 | 22,910 | 23,010 | 7,071 |
| 2025/06/23 | 22,550 | 22,765 | 22,500 | 22,735 | 10,243 |
| 2025/06/20 | 22,525 | 22,600 | 22,500 | 22,600 | 13,798 |
| 2025/06/19 | 22,540 | 22,540 | 22,365 | 22,495 | 4,299 |
| 2025/06/18 | 22,550 | 22,650 | 22,540 | 22,590 | 3,800 |
| 2025/06/17 | 22,555 | 22,700 | 22,555 | 22,670 | 10,268 |
| 2025/06/16 | 22,410 | 22,440 | 22,380 | 22,430 | 5,403 |
| 2025/06/13 | 22,305 | 22,305 | 22,000 | 22,165 | 41,772 |
| 2025/06/12 | 22,530 | 22,545 | 22,380 | 22,435 | 12,303 |
| 2025/06/11 | 22,735 | 22,765 | 22,680 | 22,740 | 27,474 |
| 2025/06/10 | 22,570 | 22,810 | 22,495 | 22,560 | 11,875 |
| 2025/06/09 | 22,515 | 22,550 | 22,420 | 22,430 | 6,246 |
| 2025/06/06 | 22,115 | 22,305 | 22,115 | 22,305 | 3,197 |
| 2025/06/05 | 22,210 | 22,245 | 22,165 | 22,220 | 2,973 |
| 2025/06/04 | 22,350 | 22,435 | 22,310 | 22,330 | 4,934 |
| 2025/06/03 | 21,935 | 22,030 | 21,920 | 21,930 | 5,680 |
| 2025/06/02 | 21,945 | 21,945 | 21,755 | 21,770 | 4,318 |
| 2025/05/30 | 21,935 | 22,065 | 21,855 | 22,065 | 10,220 |
| 2025/05/29 | 22,725 | 22,825 | 22,640 | 22,715 | 18,754 |
| 2025/05/28 | 22,140 | 22,240 | 22,090 | 22,165 | 10,473 |
| 2025/05/27 | 21,675 | 21,760 | 21,535 | 21,755 | 2,212 |
| 2025/05/26 | 21,650 | 21,695 | 21,585 | 21,695 | 3,004 |
| 2025/05/23 | 21,795 | 21,825 | 21,600 | 21,600 | 2,533 |
| 2025/05/22 | 21,730 | 21,770 | 21,670 | 21,695 | 5,676 |
| 2025/05/21 | 22,110 | 22,120 | 21,865 | 21,865 | 4,721 |
| 2025/05/20 | 22,325 | 22,400 | 22,090 | 22,120 | 4,622 |
| 2025/05/19 | 22,185 | 22,190 | 22,005 | 22,025 | 10,880 |
| 2025/05/16 | 22,275 | 22,290 | 22,140 | 22,225 | 5,572 |
| 2025/05/15 | 22,400 | 22,425 | 22,245 | 22,260 | 7,833 |
| 2025/05/14 | 22,440 | 22,460 | 22,350 | 22,420 | 11,129 |
| 2025/05/13 | 22,130 | 22,140 | 21,985 | 22,065 | 14,784 |
| 2025/05/12 | 21,310 | 21,475 | 21,295 | 21,475 | 11,529 |
| 2025/05/09 | 20,995 | 21,050 | 20,925 | 20,970 | 19,002 |
| 2025/05/08 | 20,500 | 20,770 | 20,445 | 20,770 | 9,752 |
| 2025/05/07 | 20,500 | 20,550 | 20,370 | 20,370 | 8,121 |
| 2025/05/02 | 20,545 | 20,780 | 20,515 | 20,640 | 11,138 |
| 2025/05/01 | 20,340 | 20,555 | 20,305 | 20,515 | 13,165 |
| 2025/04/30 | 19,855 | 19,915 | 19,800 | 19,860 | 9,139 |
| 2025/04/28 | 19,965 | 19,965 | 19,840 | 19,955 | 13,711 |
| 2025/04/25 | 19,790 | 19,970 | 19,750 | 19,920 | 18,931 |
| 2025/04/24 | 19,230 | 19,285 | 19,040 | 19,095 | 11,667 |
| 2025/04/23 | 19,060 | 19,075 | 18,815 | 18,960 | 11,964 |
| 2025/04/22 | 18,080 | 18,145 | 17,935 | 17,990 | 14,552 |
| 2025/04/21 | 18,500 | 18,575 | 18,260 | 18,295 | 12,066 |
| 2025/04/18 | 18,905 | 18,905 | 18,630 | 18,705 | 7,605 |
| 2025/04/17 | 18,615 | 18,930 | 18,600 | 18,875 | 13,278 |
| 2025/04/16 | 19,100 | 19,100 | 18,750 | 18,800 | 16,917 |
| 2025/04/15 | 19,230 | 19,345 | 19,200 | 19,245 | 8,105 |
| 2025/04/14 | 19,455 | 19,500 | 19,230 | 19,375 | 7,924 |
| 2025/04/11 | 18,685 | 19,260 | 18,440 | 19,200 | 24,255 |
| 2025/04/10 | 20,215 | 20,215 | 19,825 | 19,940 | 28,872 |
| 2025/04/09 | 17,580 | 17,990 | 17,250 | 17,570 | 52,718 |
| 2025/04/08 | 18,675 | 18,795 | 18,540 | 18,610 | 41,338 |
| 2025/04/07 | 17,195 | 17,740 | 17,195 | 17,240 | 78,705 |
| 2025/04/04 | 19,450 | 19,485 | 19,090 | 19,400 | 45,541 |
| 2025/04/03 | 19,870 | 20,095 | 19,870 | 19,975 | 47,225 |
| 2025/04/02 | 20,910 | 20,910 | 20,820 | 20,870 | 12,922 |
| 2025/04/01 | 20,625 | 20,655 | 20,520 | 20,620 | 7,709 |
| 2025/03/31 | 20,435 | 20,435 | 20,295 | 20,325 | 27,340 |
| 2025/03/28 | 21,405 | 21,465 | 21,365 | 21,425 | 6,270 |
| 2025/03/27 | 21,445 | 21,505 | 21,410 | 21,490 | 15,832 |
| 2025/03/26 | 21,855 | 21,920 | 21,830 | 21,880 | 11,149 |
| 2025/03/25 | 21,790 | 21,830 | 21,725 | 21,735 | 21,174 |
| 2025/03/24 | 21,365 | 21,410 | 21,345 | 21,375 | 12,817 |
| 2025/03/21 | 20,990 | 21,110 | 20,980 | 21,090 | 4,885 |
| 2025/03/19 | 20,905 | 21,005 | 20,895 | 21,000 | 5,978 |
| 2025/03/18 | 21,225 | 21,345 | 21,135 | 21,345 | 7,912 |
| 2025/03/17 | 20,865 | 20,935 | 20,830 | 20,875 | 19,017 |
| 2025/03/14 | 20,555 | 20,730 | 20,505 | 20,660 | 50,447 |
| 2025/03/13 | 20,915 | 20,930 | 20,525 | 20,565 | 11,400 |
| 2025/03/12 | 20,655 | 20,685 | 20,600 | 20,635 | 9,752 |
| 2025/03/11 | 20,335 | 20,585 | 20,095 | 20,575 | 31,234 |
| 2025/03/10 | 21,170 | 21,310 | 21,110 | 21,255 | 8,354 |
| 2025/03/07 | 21,375 | 21,415 | 21,250 | 21,285 | 19,078 |
| 2025/03/06 | 21,965 | 22,050 | 21,945 | 21,995 | 14,943 |
| 2025/03/05 | 22,065 | 22,065 | 21,935 | 21,980 | 29,930 |
| 2025/03/04 | 21,930 | 22,000 | 21,760 | 21,970 | 13,324 |
| 2025/03/03 | 22,615 | 22,645 | 22,455 | 22,560 | 12,773 |
| 2025/02/28 | 22,185 | 22,195 | 21,940 | 22,145 | 19,407 |
| 2025/02/27 | 22,585 | 22,745 | 22,490 | 22,745 | 7,635 |
| 2025/02/26 | 22,615 | 22,750 | 22,540 | 22,730 | 13,785 |
| 2025/02/25 | 22,940 | 23,035 | 22,890 | 22,955 | 26,138 |
| 2025/02/21 | 23,675 | 23,835 | 23,670 | 23,795 | 4,192 |
| 2025/02/20 | 24,010 | 24,010 | 23,765 | 23,765 | 4,759 |
| 2025/02/19 | 24,120 | 24,220 | 24,105 | 24,125 | 3,454 |
| 2025/02/18 | 24,035 | 24,200 | 24,035 | 24,170 | 5,765 |
| 2025/02/17 | 24,110 | 24,140 | 24,085 | 24,130 | 4,281 |
| 2025/02/14 | 24,125 | 24,180 | 24,070 | 24,110 | 9,249 |
| 2025/02/13 | 24,080 | 24,175 | 24,080 | 24,100 | 23,516 |
| 2025/02/12 | 23,775 | 23,905 | 23,775 | 23,880 | 18,885 |
| 2025/02/10 | 23,460 | 23,565 | 23,430 | 23,520 | 16,905 |
| 2025/02/07 | 23,570 | 23,695 | 23,540 | 23,600 | 3,526 |
| 2025/02/06 | 23,710 | 23,745 | 23,580 | 23,745 | 4,883 |
| 2025/02/05 | 23,700 | 23,755 | 23,520 | 23,540 | 12,504 |
| 2025/02/04 | 23,860 | 23,890 | 23,475 | 23,615 | 7,644 |
| 2025/02/03 | 23,390 | 23,480 | 23,290 | 23,310 | 14,812 |
| 2025/01/31 | 23,835 | 24,015 | 23,810 | 23,990 | 5,463 |
| 2025/01/30 | 23,825 | 23,880 | 23,775 | 23,865 | 11,124 |
| 2025/01/29 | 23,875 | 23,960 | 23,840 | 23,950 | 13,319 |
| 2025/01/28 | 23,540 | 23,660 | 23,485 | 23,600 | 21,109 |
| 2025/01/27 | 24,035 | 24,045 | 23,790 | 23,810 | 22,788 |
| 2025/01/24 | 24,470 | 24,535 | 24,270 | 24,345 | 10,858 |
| 2025/01/23 | 24,460 | 24,505 | 24,425 | 24,470 | 26,084 |
| 2025/01/22 | 24,175 | 24,265 | 24,140 | 24,250 | 12,782 |
| 2025/01/21 | 24,010 | 24,015 | 23,735 | 23,945 | 29,554 |
| 2025/01/20 | 23,960 | 23,965 | 23,890 | 23,955 | 12,517 |
| 2025/01/17 | 23,480 | 23,600 | 23,425 | 23,580 | 12,548 |
| 2025/01/16 | 23,805 | 23,860 | 23,655 | 23,800 | 31,641 |
| 2025/01/15 | 23,550 | 23,560 | 23,425 | 23,450 | 11,436 |
| 2025/01/14 | 23,550 | 23,635 | 23,505 | 23,615 | 22,660 |
| 2025/01/10 | 23,855 | 24,015 | 23,795 | 23,950 | 4,046 |
| 2025/01/09 | 23,975 | 24,100 | 23,875 | 23,875 | 11,724 |
| 2025/01/08 | 24,060 | 24,090 | 24,020 | 24,075 | 22,281 |
| 2025/01/07 | 24,390 | 24,490 | 24,310 | 24,335 | 17,910 |
| 2025/01/06 | 24,080 | 24,155 | 24,040 | 24,140 | 20,310 |
| 2024/12/30 | 24,335 | 24,360 | 24,265 | 24,285 | 40,831 |
| 2024/12/27 | 24,635 | 24,645 | 24,545 | 24,555 | 31,748 |
| 2024/12/26 | 24,550 | 24,655 | 24,545 | 24,625 | 13,727 |
| 2024/12/25 | 24,500 | 24,570 | 24,425 | 24,550 | 12,054 |
| 2024/12/24 | 24,180 | 24,225 | 24,150 | 24,160 | 10,845 |
| 2024/12/23 | 24,000 | 24,105 | 23,920 | 24,105 | 12,864 |
| 2024/12/20 | 23,845 | 23,865 | 23,560 | 23,620 | 22,197 |
| 2024/12/19 | 23,530 | 23,650 | 23,480 | 23,580 | 36,139 |
| 2024/12/18 | 24,170 | 24,250 | 24,155 | 24,220 | 11,491 |
| 2024/12/17 | 24,390 | 24,425 | 24,355 | 24,380 | 17,771 |
| 2024/12/16 | 23,940 | 24,055 | 23,920 | 24,000 | 27,452 |
| 2024/12/13 | 23,740 | 23,820 | 23,720 | 23,810 | 42,702 |
| 2024/12/12 | 23,705 | 23,790 | 23,650 | 23,785 | 32,692 |
| 2024/12/11 | 23,275 | 23,275 | 23,215 | 23,265 | 10,176 |
| 2024/12/10 | 23,240 | 23,285 | 23,165 | 23,210 | 12,706 |
| 2024/12/09 | 23,225 | 23,265 | 23,175 | 23,265 | 51,587 |
| 2024/12/06 | 23,050 | 23,055 | 23,000 | 23,035 | 8,617 |
| 2024/12/05 | 23,200 | 23,200 | 23,035 | 23,065 | 13,039 |
| 2024/12/04 | 22,910 | 22,985 | 22,865 | 22,920 | 8,565 |
| 2024/12/03 | 22,710 | 22,870 | 22,710 | 22,870 | 8,265 |
| 2024/12/02 | 22,500 | 22,695 | 22,500 | 22,695 | 13,110 |
| 2024/11/29 | 22,615 | 22,615 | 22,390 | 22,465 | 9,640 |
| 2024/11/28 | 22,570 | 22,660 | 22,560 | 22,635 | 17,428 |
| 2024/11/27 | 22,970 | 22,975 | 22,830 | 22,835 | 23,116 |
| 2024/11/26 | 23,025 | 23,030 | 22,865 | 23,000 | 16,075 |
| 2024/11/25 | 23,095 | 23,165 | 23,035 | 23,155 | 22,324 |
| 2024/11/22 | 22,910 | 23,085 | 22,880 | 23,085 | 17,331 |
| 2024/11/21 | 23,050 | 23,050 | 22,850 | 22,910 | 51,309 |
| 2024/11/20 | 22,985 | 23,120 | 22,975 | 23,120 | 16,427 |
| 2024/11/19 | 22,790 | 22,845 | 22,700 | 22,835 | 25,788 |
| 2024/11/18 | 22,780 | 22,865 | 22,660 | 22,790 | 38,315 |
| 2024/11/15 | 23,425 | 23,440 | 23,280 | 23,280 | 9,633 |
| 2024/11/14 | 23,495 | 23,575 | 23,490 | 23,520 | 23,234 |
| 2024/11/13 | 23,370 | 23,400 | 23,330 | 23,380 | 15,493 |
| 2024/11/12 | 23,260 | 23,365 | 23,220 | 23,270 | 12,949 |
| 2024/11/11 | 23,260 | 23,370 | 23,240 | 23,335 | 14,713 |
| 2024/11/08 | 23,215 | 23,230 | 23,120 | 23,210 | 21,907 |
| 2024/11/07 | 23,010 | 23,080 | 22,975 | 23,040 | 27,924 |