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 |
|---|---|---|---|---|---|
| 2026/01/21 | 28,265 | 28,420 | 28,265 | 28,420 | 8,750 |
| 2026/01/20 | 28,550 | 28,610 | 28,470 | 28,520 | 10,793 |
| 2026/01/19 | 28,700 | 28,775 | 28,450 | 28,500 | 12,379 |
| 2026/01/16 | 29,050 | 29,100 | 29,000 | 29,100 | 6,521 |
| 2026/01/15 | 28,855 | 29,010 | 28,810 | 29,010 | 27,357 |
| 2026/01/14 | 29,300 | 29,385 | 29,260 | 29,260 | 5,086 |
| 2026/01/13 | 29,075 | 29,300 | 29,065 | 29,300 | 13,983 |
| 2026/01/09 | 28,630 | 28,745 | 28,620 | 28,700 | 3,988 |
| 2026/01/08 | 28,750 | 28,810 | 28,560 | 28,590 | 4,747 |
| 2026/01/07 | 28,740 | 28,775 | 28,640 | 28,645 | 10,052 |
| 2026/01/06 | 28,445 | 28,520 | 28,415 | 28,520 | 34,546 |
| 2026/01/05 | 28,395 | 28,480 | 28,370 | 28,465 | 9,007 |
| 2025/12/30 | 28,455 | 28,550 | 28,455 | 28,520 | 8,592 |
| 2025/12/29 | 28,720 | 28,720 | 28,615 | 28,625 | 14,786 |
| 2025/12/26 | 28,635 | 28,750 | 28,635 | 28,710 | 21,225 |
| 2025/12/25 | 28,475 | 28,630 | 28,465 | 28,520 | 8,750 |
| 2025/12/24 | 28,580 | 28,610 | 28,470 | 28,470 | 13,614 |
| 2025/12/23 | 28,615 | 28,615 | 28,370 | 28,370 | 10,914 |
| 2025/12/22 | 28,675 | 28,675 | 28,600 | 28,650 | 29,803 |
| 2025/12/19 | 27,855 | 28,000 | 27,830 | 27,965 | 4,414 |
| 2025/12/18 | 27,490 | 27,620 | 27,450 | 27,610 | 10,848 |
| 2025/12/17 | 27,795 | 27,990 | 27,705 | 27,990 | 5,565 |
| 2025/12/16 | 27,800 | 27,800 | 27,520 | 27,600 | 12,269 |
| 2025/12/15 | 28,090 | 28,140 | 28,000 | 28,030 | 15,911 |
| 2025/12/12 | 28,535 | 28,625 | 28,520 | 28,625 | 7,229 |
| 2025/12/11 | 28,640 | 28,645 | 28,320 | 28,465 | 9,952 |
| 2025/12/10 | 28,765 | 28,795 | 28,715 | 28,785 | 8,378 |
| 2025/12/09 | 28,650 | 28,675 | 28,585 | 28,605 | 10,193 |
| 2025/12/08 | 28,565 | 28,625 | 28,490 | 28,590 | 8,436 |
| 2025/12/05 | 28,395 | 28,500 | 28,385 | 28,435 | 5,333 |
| 2025/12/04 | 28,465 | 28,535 | 28,445 | 28,470 | 14,022 |
| 2025/12/03 | 28,530 | 28,595 | 28,475 | 28,535 | 17,602 |
| 2025/12/02 | 28,300 | 28,330 | 28,205 | 28,255 | 26,555 |
| 2025/12/01 | 28,440 | 28,440 | 28,015 | 28,080 | 37,701 |
| 2025/11/28 | 28,305 | 28,440 | 28,295 | 28,440 | 4,755 |
| 2025/11/27 | 28,305 | 28,340 | 28,200 | 28,225 | 10,358 |
| 2025/11/26 | 28,005 | 28,140 | 27,980 | 28,140 | 12,885 |
| 2025/11/25 | 27,950 | 27,970 | 27,865 | 27,865 | 11,902 |
| 2025/11/21 | 27,160 | 27,260 | 27,060 | 27,120 | 17,762 |
| 2025/11/20 | 28,135 | 28,350 | 28,115 | 28,295 | 19,003 |
| 2025/11/19 | 27,310 | 27,330 | 27,105 | 27,245 | 22,870 |
| 2025/11/18 | 27,630 | 27,670 | 27,230 | 27,500 | 25,251 |
| 2025/11/17 | 27,770 | 27,930 | 27,685 | 27,865 | 8,621 |
| 2025/11/14 | 27,730 | 27,755 | 27,530 | 27,595 | 27,521 |
| 2025/11/13 | 28,205 | 28,440 | 28,200 | 28,435 | 16,721 |
| 2025/11/12 | 28,200 | 28,435 | 28,200 | 28,435 | 16,287 |
| 2025/11/11 | 28,320 | 28,390 | 28,210 | 28,275 | 14,778 |
| 2025/11/10 | 27,900 | 28,015 | 27,740 | 28,010 | 11,654 |
| 2025/11/07 | 27,600 | 27,755 | 27,455 | 27,755 | 15,464 |
| 2025/11/06 | 28,315 | 28,320 | 28,110 | 28,250 | 15,817 |
| 2025/11/05 | 27,915 | 27,975 | 27,575 | 27,955 | 50,000 |
| 2025/11/04 | 28,655 | 28,665 | 28,165 | 28,165 | 20,416 |
| 2025/10/31 | 28,690 | 28,770 | 28,645 | 28,770 | 18,215 |
| 2025/10/30 | 28,555 | 28,790 | 28,430 | 28,530 | 36,988 |
| 2025/10/29 | 28,300 | 28,560 | 28,250 | 28,560 | 14,507 |
| 2025/10/28 | 28,275 | 28,275 | 28,050 | 28,150 | 13,387 |
| 2025/10/27 | 28,025 | 28,135 | 27,960 | 28,125 | 14,656 |
| 2025/10/24 | 27,485 | 27,690 | 27,460 | 27,690 | 5,760 |
| 2025/10/23 | 27,045 | 27,250 | 27,020 | 27,195 | 6,901 |
| 2025/10/22 | 27,285 | 27,380 | 27,210 | 27,360 | 10,058 |
| 2025/10/21 | 27,170 | 27,275 | 27,105 | 27,270 | 9,106 |
| 2025/10/20 | 26,850 | 26,965 | 26,790 | 26,930 | 8,247 |
| 2025/10/17 | 26,460 | 26,555 | 26,245 | 26,275 | 7,069 |
| 2025/10/16 | 26,790 | 26,880 | 26,645 | 26,880 | 4,031 |
| 2025/10/15 | 26,730 | 26,795 | 26,655 | 26,750 | 15,838 |
| 2025/10/14 | 27,025 | 27,170 | 26,610 | 26,685 | 21,633 |
| 2025/10/10 | 27,570 | 27,590 | 27,480 | 27,525 | 4,523 |
| 2025/10/09 | 27,550 | 27,580 | 27,445 | 27,500 | 7,826 |
| 2025/10/08 | 27,050 | 27,205 | 27,050 | 27,135 | 8,383 |
| 2025/10/07 | 26,865 | 26,940 | 26,860 | 26,935 | 6,564 |
| 2025/10/06 | 26,635 | 26,815 | 26,615 | 26,785 | 22,061 |
| 2025/10/03 | 26,270 | 26,430 | 26,260 | 26,405 | 5,622 |
| 2025/10/02 | 26,150 | 26,215 | 26,140 | 26,215 | 4,050 |
| 2025/10/01 | 26,095 | 26,125 | 25,800 | 25,800 | 4,949 |
| 2025/09/30 | 26,190 | 26,245 | 26,130 | 26,155 | 29,933 |
| 2025/09/29 | 26,270 | 26,275 | 26,210 | 26,260 | 7,970 |
| 2025/09/26 | 26,180 | 26,220 | 26,100 | 26,135 | 6,110 |
| 2025/09/25 | 26,140 | 26,175 | 26,075 | 26,075 | 4,768 |
| 2025/09/24 | 26,015 | 26,125 | 25,970 | 26,095 | 10,511 |
| 2025/09/22 | 26,065 | 26,160 | 26,065 | 26,095 | 10,235 |
| 2025/09/19 | 25,955 | 25,975 | 25,765 | 25,860 | 10,003 |
| 2025/09/18 | 25,605 | 25,760 | 25,580 | 25,760 | 7,925 |
| 2025/09/17 | 25,485 | 25,500 | 25,435 | 25,485 | 5,717 |
| 2025/09/16 | 25,555 | 25,675 | 25,555 | 25,630 | 11,695 |
| 2025/09/12 | 25,295 | 25,365 | 25,295 | 25,300 | 6,725 |
| 2025/09/11 | 25,205 | 25,270 | 25,190 | 25,270 | 4,175 |
| 2025/09/10 | 25,185 | 25,235 | 25,180 | 25,235 | 4,746 |
| 2025/09/09 | 25,100 | 25,135 | 25,000 | 25,000 | 3,871 |
| 2025/09/08 | 25,215 | 25,270 | 25,130 | 25,175 | 3,404 |
| 2025/09/05 | 25,160 | 25,210 | 25,120 | 25,175 | 13,739 |
| 2025/09/04 | 24,770 | 24,910 | 24,770 | 24,820 | 2,290 |
| 2025/09/03 | 24,780 | 24,835 | 24,750 | 24,775 | 8,426 |
| 2025/09/02 | 24,650 | 24,780 | 24,640 | 24,780 | 6,102 |
| 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 |