日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/26 34,030 34,120 33,380 33,650 19,196
2026/06/25 34,490 34,550 34,280 34,530 11,208
2026/06/24 34,030 34,200 33,920 34,130 10,812
2026/06/23 34,980 35,040 34,360 34,360 28,551
2026/06/22 34,710 35,160 34,710 35,160 21,854
2026/06/19 35,100 35,100 34,730 34,850 18,989
2026/06/18 34,470 34,620 34,440 34,520 21,345
2026/06/17 34,430 34,700 34,410 34,700 26,620
2026/06/16 34,970 34,990 34,860 34,980 16,182
2026/06/15 34,360 34,850 34,340 34,850 20,696
2026/06/12 33,850 33,940 33,670 33,700 21,375
2026/06/11 32,540 33,030 32,500 33,030 12,383
2026/06/10 33,300 33,420 33,060 33,200 22,371
2026/06/09 33,670 33,960 33,530 33,910 19,980
2026/06/08 33,340 33,540 33,190 33,300 27,515
2026/06/05 34,580 34,580 34,340 34,550 26,109
2026/06/04 35,000 35,220 34,790 34,820 18,162
2026/06/03 35,110 35,240 35,040 35,200 41,438
2026/06/02 34,790 34,920 34,600 34,840 37,635
2026/06/01 34,710 34,870 34,710 34,860 69,774
2026/05/29 34,480 34,560 34,400 34,560 69,423
2026/05/28 34,180 34,290 33,930 34,140 32,410
2026/05/27 34,240 34,310 34,190 34,290 64,296
2026/05/26 33,930 33,930 33,810 33,910 26,985
2026/05/25 34,000 34,060 33,870 34,060 69,510
2026/05/22 33,560 33,640 33,520 33,590 28,232
2026/05/21 33,140 33,420 33,100 33,350 28,878
2026/05/20 32,860 32,920 32,710 32,900 7,105
2026/05/19 33,060 33,100 32,800 32,860 8,987
2026/05/18 33,020 33,220 32,810 32,880 14,707
2026/05/15 33,550 33,610 33,120 33,130 25,901
2026/05/14 33,380 33,440 33,190 33,400 41,157
2026/05/13 32,720 33,030 32,700 33,030 9,213
2026/05/12 33,010 33,010 32,770 32,890 26,309
2026/05/11 32,800 32,920 32,740 32,880 22,594
2026/05/08 32,080 32,250 32,080 32,250 15,330
2026/05/07 31,990 32,050 31,900 32,050 15,469
2026/05/01 30,870 30,990 30,840 30,910 17,873
2026/04/30 31,430 31,530 31,130 31,190 25,942
2026/04/28 31,200 31,230 31,000 31,020 7,776
2026/04/27 31,120 31,260 31,110 31,160 10,899
2026/04/24 30,770 30,870 30,740 30,800 4,333
2026/04/23 30,770 30,770 30,510 30,710 8,869
2026/04/22 30,370 30,440 30,360 30,360 9,929
2026/04/21 30,290 30,380 30,290 30,350 3,901
2026/04/20 30,190 30,210 30,130 30,150 5,113
2026/04/17 30,020 30,060 29,985 30,060 7,571
2026/04/16 29,845 29,945 29,820 29,945 17,458
2026/04/15 29,350 29,460 29,305 29,415 9,470
2026/04/14 28,975 29,000 28,940 28,975 8,365
2026/04/13 28,375 28,520 28,340 28,520 10,121
2026/04/10 28,540 28,635 28,530 28,570 9,185
2026/04/09 28,240 28,295 28,215 28,295 20,834
2026/04/08 28,260 28,365 28,200 28,325 37,501
2026/04/07 27,600 27,655 27,465 27,530 17,541
2026/04/06 27,430 27,590 27,375 27,490 4,213
2026/04/03 27,600 27,600 27,405 27,440 2,310
2026/03/27 27,085 27,175 26,980 27,175 5,475
2026/03/26 27,515 27,635 27,440 27,485 11,972
2026/03/25 27,500 27,565 27,435 27,510 4,495
2026/03/24 27,500 27,505 27,250 27,420 8,768
2026/03/23 27,105 27,225 27,075 27,130 13,153
2026/03/19 27,905 27,980 27,855 27,915 6,945
2026/03/18 28,180 28,360 28,180 28,335 9,072
2026/03/17 28,040 28,085 27,970 28,000 2,111
2026/03/16 27,900 28,020 27,900 27,985 5,131
2026/03/13 27,935 28,080 27,885 28,000 9,494
2026/03/12 28,190 28,220 28,095 28,140 9,902
2026/03/11 28,280 28,420 28,270 28,275 16,697
2026/03/10 28,055 28,170 28,035 28,155 22,229
2026/03/09 27,385 27,555 27,240 27,555 23,699
2026/03/06 28,225 28,365 28,205 28,365 7,548
2026/03/05 28,240 28,285 28,060 28,100 20,281
2026/03/04 27,840 27,930 27,585 27,640 15,151
2026/03/03 28,055 28,085 27,825 27,915 15,980
2026/03/02 27,680 27,830 27,615 27,660 6,060
2026/02/27 27,835 27,900 27,770 27,875 5,096
2026/02/26 28,235 28,260 28,135 28,215 11,965
2026/02/25 27,875 27,935 27,810 27,825 19,655
2026/02/24 27,380 27,585 27,380 27,505 5,282
2026/02/20 27,565 27,670 27,540 27,605 5,210
2026/02/19 27,555 27,715 27,520 27,630 16,561
2026/02/18 26,995 27,220 26,990 27,190 5,330
2026/02/17 27,190 27,190 26,805 26,835 5,890
2026/02/16 27,085 27,155 27,050 27,095 9,404
2026/02/13 27,120 27,150 26,940 27,005 14,741
2026/02/12 27,595 27,710 27,505 27,670 11,719
2026/02/10 28,215 28,240 27,985 28,055 6,859
2026/02/09 28,340 28,380 28,060 28,100 32,574
2026/02/06 27,130 27,520 26,800 27,510 22,111
2026/02/05 28,035 28,140 27,850 27,975 16,693
2026/02/04 28,235 28,380 28,200 28,380 7,941
2026/02/03 28,725 28,800 28,695 28,735 14,120
2026/02/02 28,235 28,340 27,775 27,805 10,840
2026/01/30 28,325 28,400 28,205 28,265 14,353
2026/01/29 28,500 28,630 28,440 28,565 7,897
2026/01/28 28,380 28,590 28,365 28,590 5,152
2026/01/27 28,445 28,630 28,395 28,620 5,287
2026/01/26 28,280 28,285 28,060 28,220 22,132
2026/01/23 28,890 29,055 28,870 29,055 11,149
2026/01/22 28,810 28,885 28,770 28,815 9,385
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

このページの先頭へ