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
2023/12/29 17,175 17,200 17,145 17,150 32,136
2023/12/28 17,195 17,235 17,165 17,180 27,938
2023/12/27 17,270 17,305 17,255 17,285 34,361
2023/12/26 17,155 17,180 17,130 17,175 12,240
2023/12/25 17,100 17,195 17,095 17,125 14,838
2023/12/22 17,075 17,105 17,050 17,075 57,366
2023/12/21 17,120 17,120 17,035 17,090 46,409
2023/12/20 17,365 17,400 17,325 17,345 44,000
2023/12/19 17,115 17,240 17,070 17,225 19,200
2023/12/18 16,970 16,995 16,945 16,990 89,321
2023/12/15 16,900 16,925 16,830 16,865 32,430
2023/12/14 17,020 17,040 16,835 16,915 124,378
2023/12/13 17,080 17,135 17,080 17,120 10,324
2023/12/12 17,015 17,020 16,950 16,960 31,520
2023/12/11 16,740 16,775 16,725 16,770 23,265
2023/12/08 16,570 16,575 16,370 16,535 92,147
2023/12/07 16,695 16,695 16,600 16,610 14,115
2023/12/06 16,835 16,975 16,835 16,895 10,164
2023/12/05 16,770 16,775 16,715 16,720 18,655
2023/12/04 16,815 16,900 16,795 16,845 20,222
2023/12/01 16,960 16,970 16,915 16,970 6,189
2023/11/30 16,945 16,965 16,930 16,960 33,307
2023/11/29 16,940 16,990 16,915 16,970 52,384
2023/11/28 17,045 17,045 16,995 17,030 22,570
2023/11/27 17,155 17,155 17,020 17,060 14,419
2023/11/24 17,240 17,245 17,185 17,200 18,763
2023/11/22 16,955 17,040 16,950 17,035 28,804
2023/11/21 17,130 17,135 17,010 17,065 41,358
2023/11/20 17,055 17,055 16,895 16,925 16,765
2023/11/17 17,150 17,170 17,135 17,150 52,090
2023/11/16 17,190 17,215 17,150 17,200 66,844
2023/11/15 17,140 17,200 17,135 17,190 73,988
2023/11/14 16,890 16,920 16,885 16,920 39,327
2023/11/13 16,875 16,880 16,845 16,865 19,247
2023/11/10 16,500 16,525 16,480 16,525 113,481
2023/11/09 16,585 16,625 16,575 16,620 24,314
2023/11/08 16,535 16,555 16,520 16,545 16,521
2023/11/07 16,315 16,355 16,315 16,355 21,098
2023/11/06 16,225 16,250 16,215 16,240 33,620
2023/11/02 15,930 15,935 15,900 15,935 31,875
2023/11/01 15,640 15,665 15,625 15,645 33,009
2023/10/31 15,350 15,405 15,335 15,395 9,595
2023/10/30 15,340 15,360 15,320 15,340 22,357
2023/10/27 15,380 15,380 15,335 15,375 39,271
2023/10/26 15,400 15,420 15,370 15,400 85,309
2023/10/25 15,855 15,855 15,795 15,810 15,873
2023/10/24 15,785 15,810 15,730 15,805 18,875
2023/10/23 15,745 15,750 15,710 15,735 19,307
2023/10/20 15,870 15,895 15,860 15,865 19,074
2023/10/19 16,075 16,095 16,020 16,025 40,552
2023/10/18 16,250 16,260 16,225 16,240 19,435
2023/10/17 16,310 16,320 16,280 16,300 12,919
2023/10/16 16,170 16,195 16,130 16,155 26,173
2023/10/13 16,370 16,385 16,340 16,355 8,864
2023/10/12 16,385 16,415 16,375 16,405 30,331
2023/10/11 16,190 16,235 16,170 16,230 55,046
2023/10/10 16,060 16,130 16,035 16,125 23,089
2023/10/06 15,710 15,750 15,705 15,735 33,279
2023/10/05 15,830 15,830 15,755 15,795 27,819
2023/10/04 15,625 15,640 15,545 15,550 33,450
2023/10/03 15,990 15,990 15,935 15,950 22,172
2023/10/02 15,910 15,975 15,900 15,915 25,420
2023/09/29 15,795 15,835 15,755 15,800 28,538
2023/09/28 15,715 15,735 15,640 15,690 20,031
2023/09/27 15,620 15,650 15,600 15,645 29,704
2023/09/26 15,800 15,800 15,725 15,745 22,155
2023/09/25 15,710 15,745 15,690 15,730 17,390
2023/09/22 15,580 15,705 15,570 15,690 16,312
2023/09/21 15,925 15,960 15,895 15,910 68,161
2023/09/20 16,140 16,140 16,105 16,130 51,457
2023/09/19 16,165 16,180 16,145 16,155 18,845
2023/09/15 16,410 16,470 16,395 16,430 37,318
2023/09/14 16,280 16,325 16,275 16,320 41,155
2023/09/13 16,185 16,220 16,175 16,185 41,273
2023/09/12 16,285 16,310 16,250 16,310 14,607
2023/09/11 16,195 16,195 16,095 16,135 23,511
2023/09/08 16,165 16,190 16,070 16,190 26,442
2023/09/07 16,330 16,340 16,255 16,265 26,724
2023/09/06 16,420 16,465 16,365 16,370 36,159
2023/09/05 16,325 16,340 16,285 16,325 18,367
2023/09/04 16,255 16,310 16,250 16,310 9,316
2023/09/01 16,215 16,250 16,205 16,220 33,192
2023/08/31 16,250 16,265 16,220 16,230 123,151
2023/08/30 16,150 16,205 16,145 16,175 78,907
2023/08/29 15,845 15,890 15,820 15,875 6,389
2023/08/28 15,760 15,765 15,710 15,740 10,780
2023/08/25 15,550 15,575 15,520 15,555 30,814
2023/08/24 15,900 16,025 15,885 16,025 45,396
2023/08/23 15,625 15,685 15,620 15,675 3,694
2023/08/22 15,655 15,675 15,625 15,655 5,912
2023/08/21 15,375 15,395 15,320 15,330 5,411
2023/08/18 15,390 15,410 15,340 15,360 101,054
2023/08/17 15,640 15,670 15,610 15,635 61,142
2023/08/16 15,755 15,765 15,710 15,725 14,432
2023/08/15 15,920 15,955 15,905 15,930 26,375
2023/08/14 15,675 15,720 15,570 15,620 29,031
2023/08/10 15,635 15,700 15,635 15,695 14,244
2023/08/09 15,725 15,775 15,700 15,730 47,144
2023/08/08 15,770 15,830 15,765 15,790 80,129
2023/08/07 15,615 15,690 15,595 15,675 31,810
2023/08/04 15,775 15,835 15,750 15,830 45,477
2023/08/03 15,860 15,905 15,825 15,845 83,688
2023/08/02 16,070 16,135 15,990 16,030 41,688
2023/08/01 16,115 16,185 16,105 16,165 36,992
2023/07/31 15,950 16,020 15,920 16,000 36,993
2023/07/28 15,450 15,760 15,320 15,555 206,083
2023/07/27 15,680 15,720 15,615 15,720 75,529
2023/07/26 15,715 15,755 15,700 15,730 19,157
2023/07/25 15,705 15,715 15,670 15,685 21,730
2023/07/24 15,710 15,720 15,665 15,680 12,399
2023/07/21 15,530 15,605 15,500 15,600 34,470
2023/07/20 15,785 15,800 15,745 15,785 13,813
2023/07/19 15,805 15,860 15,785 15,845 15,078
2023/07/18 15,625 15,655 15,585 15,595 11,614
2023/07/14 15,450 15,450 15,345 15,440 42,648
2023/07/13 15,240 15,325 15,220 15,325 98,614
2023/07/12 15,225 15,225 15,140 15,160 54,715
2023/07/11 15,275 15,290 15,190 15,235 6,901
2023/07/10 15,360 15,405 15,310 15,325 20,267
2023/07/07 15,590 15,630 15,540 15,540 26,778
2023/07/06 15,780 15,780 15,615 15,620 60,699
2023/07/05 15,750 15,785 15,745 15,770 19,673
2023/07/04 15,765 15,790 15,755 15,780 9,065
2023/07/03 15,745 15,785 15,715 15,780 21,724
2023/06/30 15,555 15,595 15,530 15,560 30,447
2023/06/29 15,560 15,585 15,540 15,565 17,758
2023/06/28 15,390 15,410 15,360 15,410 21,426
2023/06/27 15,175 15,205 15,140 15,205 24,760
2023/06/26 15,385 15,410 15,350 15,350 18,728
2023/06/23 15,455 15,470 15,360 15,420 66,685
2023/06/22 15,100 15,200 15,085 15,095 142,692
2023/06/21 15,300 15,360 15,300 15,335 55,122
2023/06/20 15,355 15,390 15,300 15,345 28,833
2023/06/19 15,395 15,400 15,315 15,360 26,778
2023/06/16 15,280 15,340 15,200 15,340 35,067
2023/06/15 15,105 15,250 15,100 15,220 95,329
2023/06/14 15,015 15,015 14,975 14,990 21,672
2023/06/13 14,830 14,890 14,815 14,890 19,934
2023/06/12 14,595 14,620 14,570 14,605 20,848
2023/06/09 14,440 14,500 14,440 14,485 9,189
2023/06/08 14,390 14,410 14,295 14,325 30,860
2023/06/07 14,595 14,610 14,540 14,540 6,001
2023/06/06 14,600 14,650 14,595 14,630 11,688
2023/06/05 14,655 14,655 14,610 14,640 18,320
2023/06/02 14,450 14,500 14,435 14,490 20,490
2023/06/01 14,300 14,355 14,275 14,355 39,362
2023/05/31 14,480 14,485 14,355 14,380 18,839
2023/05/30 14,520 14,545 14,460 14,545 10,924
2023/05/29 14,575 14,610 14,500 14,510 26,286
2023/05/26 14,035 14,040 13,980 14,010 36,755
2023/05/25 13,840 13,885 13,830 13,875 76,614
2023/05/24 13,675 13,675 13,620 13,620 22,787
2023/05/23 13,860 13,900 13,820 13,840 55,865
2023/05/22 13,685 13,725 13,665 13,725 16,857
2023/05/19 13,835 13,845 13,790 13,790 50,212
2023/05/18 13,460 13,480 13,420 13,445 37,139
2023/05/17 13,195 13,250 13,190 13,240 13,089
2023/05/16 13,115 13,130 13,095 13,095 7,584
2023/05/15 13,015 13,100 13,000 13,100 18,796
2023/05/12 12,970 13,015 12,965 13,005 22,174
2023/05/11 12,900 12,935 12,880 12,925 33,681
2023/05/10 12,865 12,870 12,840 12,865 8,058
2023/05/09 12,905 12,925 12,880 12,890 19,552
2023/05/08 12,880 12,885 12,845 12,850 31,053
2023/05/02 13,075 13,115 13,040 13,095 98,272
2023/05/01 12,985 13,080 12,970 13,080 66,288
2023/04/28 12,645 12,785 12,600 12,785 189,505
2023/04/27 12,365 12,420 12,360 12,405 33,608
2023/04/26 12,395 12,420 12,370 12,410 68,687
2023/04/25 12,510 12,525 12,475 12,480 7,097
2023/04/24 12,505 12,540 12,490 12,505 8,365
2023/04/21 12,530 12,565 12,510 12,515 10,762
2023/04/20 12,635 12,670 12,620 12,620 18,585
2023/04/19 12,610 12,640 12,605 12,625 4,420
2023/04/18 12,660 12,670 12,630 12,645 12,174
2023/04/17 12,615 12,635 12,590 12,625 20,385
2023/04/14 12,475 12,515 12,460 12,475 10,793
2023/04/13 12,290 12,350 12,285 12,335 46,782
2023/04/12 12,475 12,495 12,465 12,480 7,856
2023/04/11 12,540 12,555 12,505 12,510 9,685
2023/04/10 12,400 12,450 12,400 12,415 60,151
2023/04/07 12,360 12,380 12,345 12,370 25,385
2023/04/06 12,205 12,215 12,170 12,195 183,644
2023/04/05 12,415 12,445 12,400 12,400 90,105
2023/04/04 12,505 12,555 12,480 12,555 60,318
2023/04/03 12,595 12,595 12,520 12,575 24,239
2023/03/31 12,435 12,500 12,415 12,425 59,330
2023/03/30 12,230 12,265 12,225 12,265 43,940
2023/03/29 11,915 12,050 11,910 12,045 32,155
2023/03/28 12,000 12,000 11,905 11,935 17,098
2023/03/27 12,080 12,100 12,025 12,085 54,623
2023/03/24 11,990 11,995 11,900 11,935 16,284
2023/03/23 11,890 11,930 11,855 11,910 11,823
2023/03/22 12,140 12,180 12,120 12,130 19,331
2023/03/20 11,975 12,010 11,870 11,875 13,421
2023/03/17 12,080 12,090 12,050 12,060 14,852
2023/03/16 11,740 11,840 11,725 11,755 25,841
2023/03/15 11,785 11,820 11,775 11,820 46,243
2023/03/14 11,440 11,555 11,425 11,510 55,982
2023/03/13 11,630 11,665 11,555 11,665 63,898
2023/03/10 11,755 11,760 11,655 11,735 19,094
2023/03/09 12,065 12,065 11,990 12,010 29,322
2023/03/08 12,020 12,060 11,995 12,025 14,879
2023/03/07 12,045 12,090 12,040 12,065 6,004
2023/03/06 12,005 12,045 11,980 12,035 16,942
2023/03/03 11,815 11,830 11,785 11,810 23,680
2023/03/02 11,705 11,725 11,620 11,670 45,228
2023/03/01 11,760 11,825 11,735 11,815 6,348
2023/02/28 11,830 11,860 11,820 11,820 21,648
2023/02/27 11,755 11,780 11,745 11,760 35,691
2023/02/24 11,760 11,800 11,740 11,780 48,710
2023/02/22 11,735 11,750 11,700 11,710 19,256
2023/02/21 11,920 11,925 11,880 11,890 15,390
2023/02/20 11,910 11,945 11,895 11,915 16,098
2023/02/17 11,960 12,005 11,950 11,975 12,922
2023/02/16 12,235 12,290 12,230 12,260 42,256
2023/02/15 12,015 12,020 11,940 11,975 19,623
2023/02/14 11,885 11,890 11,820 11,825 33,759
2023/02/13 11,605 11,660 11,585 11,650 12,382
2023/02/10 11,715 11,735 11,680 11,700 46,205
2023/02/09 11,830 12,000 11,785 12,000 117,541
2023/02/08 11,965 12,025 11,940 12,025 14,424
2023/02/07 11,900 11,920 11,865 11,870 8,287
2023/02/06 11,900 11,935 11,825 11,860 116,154
2023/02/03 11,670 11,680 11,625 11,650 27,183
2023/02/02 11,545 11,550 11,485 11,530 55,448
2023/02/01 11,270 11,290 11,230 11,285 17,421
2023/01/31 11,210 11,210 11,105 11,105 28,646
2023/01/30 11,330 11,370 11,260 11,280 88,361
2023/01/27 11,175 11,200 11,165 11,190 27,114
2023/01/26 11,010 11,050 10,980 11,035 42,709
2023/01/25 11,025 11,045 10,990 11,020 14,660
2023/01/24 11,125 11,140 11,095 11,095 13,683
2023/01/23 10,780 10,840 10,765 10,830 26,414
2023/01/20 10,450 10,535 10,445 10,535 21,137
2023/01/19 10,525 10,540 10,470 10,480 26,522
2023/01/18 10,630 10,940 10,630 10,875 55,565
2023/01/17 10,630 10,660 10,600 10,610 42,956
2023/01/16 10,600 10,625 10,570 10,585 36,336
2023/01/13 10,640 10,650 10,580 10,610 45,645
2023/01/12 10,805 10,820 10,775 10,790 54,444
2023/01/11 10,640 10,675 10,640 10,655 39,462
2023/01/10 10,510 10,520 10,475 10,495 31,600
2023/01/06 10,320 10,400 10,315 10,380 19,658
2023/01/05 10,380 10,390 10,310 10,380 15,265
2023/01/04 10,260 10,265 10,205 10,250 38,888

このページの先頭へ