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 |