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
2022/12/30 10,440 10,445 10,385 10,400 18,278
2022/12/29 10,315 10,320 10,270 10,295 43,048
2022/12/28 10,380 10,460 10,375 10,420 48,510
2022/12/27 10,545 10,595 10,540 10,555 60,991
2022/12/26 10,500 10,510 10,435 10,450 30,255
2022/12/23 10,425 10,475 10,400 10,450 44,654
2022/12/22 10,710 10,710 10,665 10,685 42,728
2022/12/21 10,545 10,605 10,500 10,560 43,687
2022/12/20 10,940 10,985 10,470 10,485 62,617
2022/12/19 11,045 11,050 10,985 11,005 35,331
2022/12/16 11,235 11,250 11,170 11,210 68,489
2022/12/15 11,445 11,465 11,420 11,440 11,867
2022/12/14 11,535 11,575 11,515 11,550 16,923
2022/12/13 11,565 11,600 11,545 11,590 16,880
2022/12/12 11,325 11,375 11,325 11,365 8,768
2022/12/09 11,415 11,435 11,370 11,420 10,472
2022/12/08 11,280 11,325 11,230 11,315 13,562
2022/12/07 11,385 11,440 11,375 11,420 38,317
2022/12/06 11,605 11,660 11,595 11,630 49,490
2022/12/05 11,605 11,640 11,570 11,610 10,684
2022/12/02 11,705 11,715 11,655 11,680 12,262
2022/12/01 11,920 11,930 11,820 11,835 38,010
2022/11/30 11,475 11,510 11,470 11,485 14,344
2022/11/29 11,585 11,640 11,565 11,625 7,339
2022/11/28 11,750 11,750 11,600 11,610 22,551
2022/11/25 11,875 11,900 11,850 11,860 22,505
2022/11/24 11,900 11,925 11,845 11,860 19,679
2022/11/22 11,825 11,850 11,800 11,805 20,500
2022/11/21 11,790 11,800 11,755 11,785 9,721
2022/11/18 11,810 11,825 11,750 11,750 19,785
2022/11/17 11,780 11,805 11,770 11,780 34,140
2022/11/16 11,870 11,965 11,840 11,960 26,511
2022/11/15 11,830 11,915 11,825 11,900 13,135
2022/11/14 11,840 11,840 11,755 11,785 51,137
2022/11/11 11,855 11,920 11,830 11,920 78,015
2022/11/10 11,385 11,425 11,370 11,415 28,619
2022/11/09 11,600 11,660 11,565 11,605 40,330
2022/11/08 11,600 11,625 11,565 11,565 33,577
2022/11/07 11,375 11,490 11,370 11,460 59,912
2022/11/04 11,415 11,455 11,380 11,435 48,864
2022/11/02 12,020 12,040 11,990 12,030 35,391
2022/11/01 12,225 12,255 12,205 12,230 23,354
2022/10/31 12,235 12,275 12,230 12,240 48,656
2022/10/28 11,685 11,745 11,650 11,665 33,699
2022/10/27 12,040 12,070 11,960 11,985 39,881
2022/10/26 12,160 12,225 12,145 12,190 57,828
2022/10/25 12,235 12,270 12,205 12,245 22,097
2022/10/24 12,120 12,215 12,110 12,130 117,537
2022/10/21 11,865 11,900 11,825 11,875 31,701
2022/10/20 11,895 11,980 11,830 11,930 53,863
2022/10/19 12,125 12,150 12,065 12,075 31,240
2022/10/18 11,960 12,105 11,920 12,050 62,165
2022/10/17 11,495 11,560 11,455 11,550 20,003
2022/10/14 11,680 11,800 11,630 11,775 57,751
2022/10/13 11,425 11,435 11,385 11,390 18,928
2022/10/12 11,355 11,455 11,340 11,445 26,707
2022/10/11 11,470 11,510 11,390 11,410 53,142
2022/10/07 11,935 11,990 11,935 11,945 11,603
2022/10/06 12,090 12,135 12,080 12,120 72,736
2022/10/05 11,980 11,980 11,915 11,965 58,382
2022/10/04 11,720 11,845 11,715 11,840 72,562
2022/10/03 11,350 11,450 11,290 11,410 153,062
2022/09/30 11,650 11,665 11,585 11,605 44,159
2022/09/29 11,920 11,945 11,865 11,895 19,503
2022/09/28 11,750 11,790 11,590 11,650 85,426
2022/09/27 11,725 11,805 11,715 11,790 21,762
2022/09/26 11,660 11,895 11,575 11,595 96,430
2022/09/22 11,985 12,070 11,925 12,055 106,921
2022/09/21 12,250 12,300 12,240 12,270 54,393
2022/09/20 12,360 12,370 12,300 12,360 21,442
2022/09/16 12,225 12,225 12,155 12,205 101,104
2022/09/15 12,510 12,545 12,480 12,525 41,408
2022/09/14 12,525 12,560 12,440 12,445 145,346
2022/09/13 13,075 13,105 13,045 13,075 25,651
2022/09/12 12,940 12,990 12,900 12,990 53,774
2022/09/09 12,770 12,810 12,700 12,730 25,909
2022/09/08 12,700 12,750 12,650 12,695 70,538
2022/09/07 12,350 12,430 12,275 12,425 33,710
2022/09/06 12,270 12,340 12,235 12,335 19,304
2022/09/05 12,250 12,265 12,180 12,185 23,901
2022/09/02 12,385 12,410 12,335 12,370 30,939
2022/09/01 12,195 12,215 12,155 12,170 56,670
2022/08/31 12,335 12,405 12,320 12,390 68,976
2022/08/30 12,490 12,500 12,430 12,485 33,641
2022/08/29 12,330 12,460 12,330 12,405 52,466
2022/08/26 12,900 12,925 12,880 12,895 17,958
2022/08/25 12,735 12,755 12,720 12,745 13,484
2022/08/24 12,670 12,690 12,590 12,630 17,772
2022/08/23 12,795 12,810 12,690 12,705 46,669
2022/08/22 12,970 13,030 12,955 12,995 33,837
2022/08/19 13,185 13,220 13,175 13,180 24,293
2022/08/18 13,025 13,075 13,005 13,055 47,230
2022/08/17 13,135 13,190 13,120 13,160 21,757
2022/08/16 13,065 13,100 13,035 13,075 41,909
2022/08/15 12,945 12,970 12,920 12,950 40,258
2022/08/12 12,740 12,770 12,730 12,760 109,696
2022/08/10 12,670 12,670 12,590 12,590 19,032
2022/08/09 12,790 12,815 12,730 12,790 16,258
2022/08/08 12,780 12,875 12,775 12,865 42,481
2022/08/05 12,695 12,805 12,685 12,780 61,219
2022/08/04 12,710 12,745 12,690 12,730 30,404
2022/08/03 12,340 12,395 12,275 12,380 67,926
2022/08/02 12,205 12,225 12,075 12,090 26,318
2022/08/01 12,365 12,365 12,240 12,295 22,644
2022/07/29 12,430 12,455 12,295 12,335 101,125
2022/07/28 12,290 12,290 12,170 12,200 41,713
2022/07/27 12,065 12,090 12,045 12,070 25,867
2022/07/26 12,035 12,070 12,005 12,065 23,007
2022/07/25 12,125 12,180 12,085 12,135 35,650
2022/07/22 12,335 12,400 12,325 12,385 42,315
2022/07/21 12,340 12,380 12,300 12,370 68,074
2022/07/20 12,115 12,250 12,105 12,205 33,366
2022/07/19 11,815 11,870 11,775 11,815 20,565
2022/07/15 11,815 11,830 11,750 11,775 13,413
2022/07/14 11,525 11,660 11,510 11,625 14,331
2022/07/13 11,545 11,625 11,540 11,605 22,165
2022/07/12 11,730 11,735 11,600 11,640 41,200
2022/07/11 11,840 11,885 11,810 11,810 19,966
2022/07/08 11,790 11,825 11,730 11,735 32,994
2022/07/07 11,595 11,630 11,515 11,615 27,442
2022/07/06 11,455 11,540 11,400 11,410 44,322
2022/07/05 11,380 11,435 11,370 11,405 49,755
2022/07/04 11,200 11,210 11,120 11,195 30,033
2022/07/01 11,240 11,265 11,005 11,045 63,450
2022/06/30 11,425 11,450 11,310 11,340 64,856
2022/06/29 11,390 11,435 11,360 11,405 20,891
2022/06/28 11,705 11,750 11,605 11,690 27,780
2022/06/27 11,695 11,800 11,645 11,750 46,473
2022/06/24 11,305 11,465 11,280 11,430 118,991
2022/06/23 11,195 11,315 11,165 11,245 70,711
2022/06/22 11,300 11,305 11,150 11,165 55,668
2022/06/21 11,060 11,130 11,040 11,100 44,231
2022/06/20 11,020 11,095 10,890 10,990 84,176
2022/06/17 10,825 10,845 10,570 10,820 135,337
2022/06/16 11,285 11,340 11,125 11,125 44,618
2022/06/15 11,080 11,080 10,985 11,020 57,314
2022/06/14 10,945 11,115 10,925 11,110 77,121
2022/06/13 11,345 11,350 11,215 11,230 102,108
2022/06/10 11,860 11,890 11,815 11,830 19,364
2022/06/09 12,190 12,210 12,080 12,080 32,841
2022/06/08 12,090 12,150 12,075 12,110 28,965
2022/06/07 11,975 11,975 11,895 11,920 68,671
2022/06/06 11,805 11,900 11,790 11,885 16,805
2022/06/03 12,075 12,090 12,035 12,050 30,678
2022/06/02 11,715 11,785 11,690 11,745 62,542
2022/06/01 11,765 11,820 11,735 11,740 22,389
2022/05/31 11,790 11,810 11,700 11,720 112,745
2022/05/30 11,655 11,760 11,640 11,755 92,920
2022/05/27 11,240 11,250 11,170 11,190 41,348
2022/05/26 10,880 11,005 10,865 10,865 77,836
2022/05/25 10,820 10,880 10,760 10,835 69,898
2022/05/24 10,940 10,950 10,840 10,845 79,206
2022/05/23 11,025 11,055 10,920 11,025 104,576
2022/05/20 10,985 11,070 10,970 11,050 118,657
2022/05/19 10,910 11,080 10,900 11,005 126,801
2022/05/18 11,700 11,705 11,585 11,650 45,523
2022/05/17 11,380 11,495 11,360 11,480 124,881
2022/05/16 11,605 11,620 11,360 11,440 183,629
2022/05/13 11,130 11,280 11,105 11,245 84,700
2022/05/12 11,185 11,280 11,105 11,115 177,076
2022/05/11 11,580 11,690 11,560 11,660 53,674
2022/05/10 11,465 11,600 11,335 11,580 105,122
2022/05/09 11,830 11,875 11,770 11,845 75,926
2022/05/06 12,080 12,105 12,015 12,085 57,592
2022/05/02 12,050 12,160 12,000 12,115 55,324
2022/04/28 12,185 12,350 12,145 12,340 67,519
2022/04/27 11,900 12,015 11,875 11,990 120,319
2022/04/26 12,435 12,510 12,380 12,475 27,539
2022/04/25 12,325 12,345 12,220 12,240 65,231
2022/04/22 12,650 12,665 12,585 12,605 55,673
2022/04/21 12,960 13,045 12,955 13,005 30,000
2022/04/20 13,090 13,110 12,975 13,050 87,345
2022/04/19 12,800 12,905 12,760 12,870 18,525
2022/04/18 12,515 12,565 12,490 12,560 24,735
2022/04/15 12,600 12,910 12,600 12,845 16,853
2022/04/14 12,820 12,885 12,800 12,865 23,791
2022/04/13 12,620 12,740 12,615 12,725 20,203
2022/04/12 12,610 12,655 12,515 12,585 27,204
2022/04/11 12,810 12,825 12,745 12,805 29,583
2022/04/08 12,990 13,005 12,920 12,990 22,141
2022/04/07 12,860 12,890 12,830 12,860 40,450
2022/04/06 13,180 13,210 13,155 13,200 53,785
2022/04/05 13,375 13,380 13,335 13,350 54,984
2022/04/04 13,065 13,135 13,015 13,135 16,576
2022/04/01 13,045 13,170 13,040 13,115 180,505
2022/03/31 13,250 13,345 13,235 13,290 20,105
2022/03/30 13,480 13,480 13,300 13,365 55,804
2022/03/29 13,305 13,375 13,255 13,350 39,747
2022/03/28 12,950 13,020 12,920 13,010 32,650
2022/03/25 12,975 12,980 12,865 12,940 61,373
2022/03/24 12,605 12,705 12,580 12,690 28,108
2022/03/23 12,785 12,790 12,720 12,770 86,456
2022/03/22 12,340 12,410 12,330 12,400 68,308
2022/03/18 11,960 11,985 11,925 11,950 24,605
2022/03/17 11,955 11,975 11,875 11,925 62,292
2022/03/16 11,445 11,560 11,425 11,535 63,809
2022/03/15 11,205 11,205 11,105 11,140 26,241
2022/03/14 11,305 11,340 11,265 11,305 14,183
2022/03/11 11,365 11,395 11,260 11,385 15,479
2022/03/10 11,460 11,490 11,415 11,440 22,343
2022/03/09 11,020 11,130 11,020 11,070 20,888
2022/03/08 11,005 11,110 10,960 10,965 37,255
2022/03/07 11,230 11,300 11,190 11,240 33,157
2022/03/04 11,705 11,705 11,410 11,580 33,266
2022/03/03 11,800 11,855 11,795 11,855 25,111
2022/03/02 11,610 11,670 11,560 11,650 22,968
2022/03/01 11,810 11,810 11,745 11,770 37,619
2022/02/28 11,530 11,600 11,440 11,530 39,865
2022/02/25 11,555 11,595 11,450 11,515 71,292
2022/02/24 11,155 11,175 10,810 10,845 121,331
2022/02/22 11,275 11,340 11,235 11,310 55,061
2022/02/21 11,450 11,660 11,420 11,625 39,595
2022/02/18 11,725 11,855 11,680 11,830 34,681
2022/02/17 12,100 12,130 11,965 12,040 16,102
2022/02/16 12,105 12,135 12,105 12,125 11,998
2022/02/15 11,875 11,895 11,800 11,815 18,990
2022/02/14 11,850 11,875 11,795 11,825 47,013
2022/02/10 12,515 12,515 12,445 12,480 23,333
2022/02/09 12,275 12,305 12,250 12,300 25,712
2022/02/08 12,100 12,120 12,075 12,085 9,288
2022/02/07 12,190 12,210 12,120 12,195 17,655
2022/02/04 12,205 12,250 12,145 12,245 30,816
2022/02/03 12,150 12,190 12,130 12,185 34,335
2022/02/02 12,475 12,530 12,475 12,530 32,613
2022/02/01 12,320 12,330 12,260 12,315 45,612
2022/01/31 11,945 12,055 11,915 12,035 49,464
2022/01/28 11,705 11,760 11,665 11,755 43,999
2022/01/27 11,780 11,780 11,425 11,490 52,588
2022/01/26 11,625 11,670 11,555 11,660 39,482
2022/01/25 11,880 11,885 11,620 11,725 110,411
2022/01/24 11,900 11,945 11,875 11,910 72,210
2022/01/21 12,080 12,085 11,945 12,040 67,413
2022/01/20 12,340 12,460 12,315 12,430 46,661
2022/01/19 12,515 12,570 12,370 12,395 75,847
2022/01/18 12,840 12,855 12,725 12,745 27,585
2022/01/17 12,810 12,830 12,770 12,785 33,665
2022/01/14 12,695 12,730 12,615 12,695 82,968
2022/01/13 13,105 13,120 13,035 13,055 54,042
2022/01/12 13,125 13,185 13,110 13,185 40,313
2022/01/11 12,965 12,980 12,920 12,940 82,003
2022/01/07 13,175 13,225 13,140 13,165 32,399
2022/01/06 13,195 13,200 13,010 13,070 112,470
2022/01/05 13,565 13,575 13,490 13,495 64,099
2022/01/04 13,675 13,770 13,660 13,765 43,571

このページの先頭へ