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
2021/12/30 13,595 13,640 13,580 13,635 32,366
2021/12/29 13,640 13,665 13,610 13,665 26,922
2021/12/28 13,655 13,675 13,615 13,665 39,667
2021/12/27 13,440 13,450 13,420 13,445 28,843
2021/12/24 13,395 13,400 13,335 13,360 19,270
2021/12/23 13,275 13,290 13,265 13,285 21,180
2021/12/22 13,080 13,105 13,065 13,090 31,261
2021/12/21 12,855 12,920 12,805 12,920 42,215
2021/12/20 12,830 12,855 12,695 12,720 35,342
2021/12/17 12,965 13,010 12,870 12,940 77,855
2021/12/16 13,385 13,430 13,350 13,430 58,676
2021/12/15 13,030 13,050 12,990 13,045 40,550
2021/12/14 13,145 13,165 13,115 13,155 54,481
2021/12/13 13,360 13,390 13,345 13,365 16,351
2021/12/10 13,195 13,220 13,160 13,175 21,497
2021/12/09 13,380 13,425 13,355 13,365 29,636
2021/12/08 13,370 13,400 13,300 13,390 34,693
2021/12/07 12,910 13,070 12,910 13,070 34,103
2021/12/06 12,805 12,885 12,790 12,815 45,343
2021/12/03 12,975 13,040 12,900 13,035 60,355
2021/12/02 13,060 13,115 12,930 12,985 52,961
2021/12/01 13,215 13,375 13,175 13,360 32,421
2021/11/30 13,455 13,465 13,250 13,270 50,336
2021/11/29 13,230 13,295 13,210 13,215 71,475
2021/11/26 13,550 13,560 13,410 13,450 57,714
2021/11/25 13,590 13,630 13,570 13,630 22,504
2021/11/24 13,500 13,520 13,450 13,510 35,532
2021/11/22 13,630 13,660 13,610 13,650 43,277
2021/11/19 13,550 13,650 13,550 13,630 42,033
2021/11/18 13,410 13,440 13,380 13,430 19,674
2021/11/17 13,480 13,490 13,450 13,480 52,119
2021/11/16 13,290 13,340 13,280 13,280 29,153
2021/11/15 13,310 13,320 13,270 13,300 25,636
2021/11/12 13,190 13,230 13,180 13,210 25,284
2021/11/11 13,090 13,170 13,090 13,130 25,286
2021/11/10 13,140 13,160 13,090 13,140 23,233
2021/11/09 13,300 13,300 13,220 13,250 25,064
2021/11/08 13,320 13,340 13,300 13,340 45,614
2021/11/05 13,390 13,390 13,330 13,370 36,534
2021/11/04 13,290 13,290 13,260 13,280 41,155
2021/11/02 13,040 13,050 12,980 13,010 25,058
2021/11/01 13,050 13,080 13,020 13,060 40,666
2021/10/29 12,820 12,830 12,770 12,790 25,068
2021/10/28 12,800 12,800 12,750 12,770 12,364
2021/10/27 12,770 12,790 12,730 12,780 14,120
2021/10/26 12,710 12,780 12,710 12,780 29,458
2021/10/25 12,510 12,570 12,510 12,570 17,770
2021/10/22 12,620 12,670 12,620 12,640 50,742
2021/10/21 12,620 12,650 12,550 12,570 40,525
2021/10/20 12,710 12,710 12,660 12,690 23,473
2021/10/19 12,570 12,610 12,540 12,580 40,676
2021/10/18 12,430 12,430 12,390 12,400 30,278
2021/10/15 12,350 12,420 12,300 12,400 33,686
2021/10/14 12,060 12,140 12,060 12,140 25,532
2021/10/13 11,930 11,960 11,920 11,950 7,305
2021/10/12 11,990 12,000 11,910 11,950 33,654
2021/10/11 11,900 12,000 11,880 12,000 30,582
2021/10/08 12,000 12,020 11,960 11,970 15,416
2021/10/07 11,870 11,940 11,850 11,920 25,527
2021/10/06 11,750 11,780 11,680 11,730 29,221
2021/10/05 11,560 11,630 11,510 11,600 41,573
2021/10/04 11,830 11,840 11,740 11,760 37,603
2021/10/01 11,810 11,820 11,660 11,710 98,986
2021/09/30 11,920 11,990 11,900 11,960 41,686
2021/09/29 11,890 11,940 11,870 11,920 52,737
2021/09/28 12,120 12,160 12,080 12,160 16,961
2021/09/27 12,200 12,260 12,200 12,250 11,330
2021/09/24 12,160 12,190 12,130 12,150 63,095
2021/09/22 11,770 11,890 11,720 11,860 57,948
2021/09/21 11,820 11,910 11,820 11,880 73,091
2021/09/17 12,210 12,280 12,210 12,280 14,893
2021/09/16 12,200 12,210 12,150 12,170 28,035
2021/09/15 12,170 12,170 12,120 12,150 22,057
2021/09/14 12,230 12,240 12,210 12,240 20,867
2021/09/13 12,280 12,280 12,190 12,230 29,785
2021/09/10 12,290 12,330 12,270 12,330 14,795
2021/09/09 12,370 12,380 12,310 12,310 17,338
2021/09/08 12,410 12,440 12,410 12,430 17,229
2021/09/07 12,390 12,400 12,370 12,390 16,197
2021/09/06 12,360 12,390 12,350 12,390 40,884
2021/09/03 12,340 12,370 12,320 12,350 17,124
2021/09/02 12,370 12,380 12,330 12,360 23,980
2021/09/01 12,350 12,400 12,330 12,390 14,311
2021/08/31 12,320 12,380 12,310 12,370 30,669
2021/08/30 12,210 12,220 12,170 12,190 23,209
2021/08/27 12,100 12,130 12,070 12,110 24,896
2021/08/26 12,160 12,160 12,110 12,140 13,292
2021/08/25 12,120 12,140 12,100 12,130 10,041
2021/08/24 12,100 12,120 12,080 12,110 11,556
2021/08/23 11,920 11,980 11,920 11,970 18,720
2021/08/20 11,770 11,820 11,740 11,750 9,277
2021/08/19 11,720 11,780 11,720 11,730 21,929
2021/08/18 11,780 11,850 11,780 11,840 9,091
2021/08/17 11,900 11,900 11,870 11,870 16,585
2021/08/16 11,910 11,920 11,870 11,880 23,155
2021/08/13 11,970 11,980 11,950 11,970 13,189
2021/08/12 11,910 11,920 11,900 11,910 11,312
2021/08/11 11,970 11,980 11,960 11,970 9,932
2021/08/10 12,000 12,010 11,970 12,000 12,010
2021/08/06 11,980 11,990 11,960 11,980 13,201
2021/08/05 11,880 11,910 11,880 11,900 6,576
2021/08/04 11,790 11,830 11,770 11,830 12,922
2021/08/03 11,760 11,780 11,740 11,770 13,951
2021/08/02 11,730 11,870 11,700 11,870 25,216
2021/07/30 11,700 11,720 11,660 11,670 25,750
2021/07/29 11,840 11,850 11,790 11,830 14,379
2021/07/28 11,790 11,820 11,760 11,810 27,733
2021/07/27 12,000 12,000 11,950 11,960 21,804
2021/07/26 12,000 12,020 11,950 11,980 38,836
2021/07/21 11,660 11,660 11,600 11,610 17,121
2021/07/20 11,490 11,530 11,470 11,520 31,081
2021/07/19 11,580 11,590 11,550 11,580 25,294
2021/07/16 11,650 11,700 11,630 11,680 32,477
2021/07/15 11,800 11,800 11,750 11,780 16,487
2021/07/14 11,810 11,830 11,800 11,810 13,505
2021/03/22 10,090 10,130 10,050 10,130 40,693
2021/03/19 10,040 10,080 10,010 10,030 13,792
2021/03/18 10,370 10,410 10,320 10,330 8,445
2021/03/17 10,330 10,330 10,290 10,310 4,911
2021/03/16 10,260 10,330 10,250 10,330 5,271
2021/03/15 10,180 10,210 10,140 10,150 11,818
2021/03/12 10,200 10,240 10,180 10,190 8,463
2021/03/11 9,980 10,060 9,940 10,060 6,577
2021/03/10 10,000 10,030 9,950 9,980 8,083
2021/03/09 9,710 9,810 9,690 9,780 6,657
2021/03/08 9,880 9,890 9,760 9,790 17,264
2021/03/05 9,660 9,710 9,550 9,710 7,745
2021/03/04 9,710 9,760 9,650 9,700 28,246
2021/03/03 10,080 10,120 10,050 10,120 3,932
2021/03/02 10,260 10,260 10,170 10,180 14,080
2021/03/01 9,990 10,060 9,960 10,030 14,492
2021/02/26 9,810 9,820 9,690 9,730 19,051
2021/02/25 10,240 10,240 10,170 10,190 14,447

このページの先頭へ