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 |
|---|---|---|---|---|---|
| 2024/08/30 | 20,140 | 20,195 | 20,090 | 20,170 | 12,219 |
| 2024/08/29 | 19,830 | 20,000 | 19,810 | 19,990 | 13,705 |
| 2024/08/28 | 20,160 | 20,280 | 20,150 | 20,270 | 7,132 |
| 2024/08/27 | 20,210 | 20,310 | 20,205 | 20,310 | 5,434 |
| 2024/08/26 | 20,330 | 20,395 | 20,280 | 20,375 | 11,974 |
| 2024/08/23 | 20,520 | 20,545 | 20,400 | 20,495 | 10,868 |
| 2024/08/22 | 20,665 | 20,730 | 20,600 | 20,650 | 8,456 |
| 2024/08/21 | 20,540 | 20,665 | 20,500 | 20,635 | 10,222 |
| 2024/08/20 | 20,805 | 20,920 | 20,680 | 20,915 | 15,217 |
| 2024/08/19 | 20,760 | 20,780 | 20,340 | 20,345 | 16,933 |
| 2024/08/16 | 20,875 | 20,920 | 20,820 | 20,900 | 23,309 |
| 2024/08/15 | 20,095 | 20,225 | 20,090 | 20,160 | 26,180 |
| 2024/08/14 | 20,055 | 20,075 | 19,940 | 20,055 | 35,329 |
| 2024/08/13 | 19,575 | 19,730 | 19,565 | 19,715 | 11,948 |
| 2024/08/09 | 19,475 | 19,555 | 19,300 | 19,420 | 20,422 |
| 2024/08/08 | 18,645 | 18,910 | 18,530 | 18,675 | 58,086 |
| 2024/08/07 | 18,635 | 19,395 | 18,620 | 19,210 | 49,881 |
| 2024/08/06 | 19,000 | 19,120 | 18,855 | 19,075 | 34,593 |
| 2024/08/05 | 18,965 | 18,990 | 17,500 | 17,830 | 190,122 |
| 2024/08/02 | 20,140 | 20,170 | 19,870 | 19,910 | 85,323 |
| 2024/08/01 | 20,990 | 21,035 | 20,770 | 21,005 | 19,636 |
| 2024/07/31 | 20,715 | 20,940 | 20,610 | 20,915 | 55,115 |
| 2024/07/30 | 20,950 | 21,145 | 20,925 | 21,140 | 12,022 |
| 2024/07/29 | 21,110 | 21,175 | 21,030 | 21,085 | 21,271 |
| 2024/07/26 | 20,800 | 20,900 | 20,760 | 20,845 | 18,645 |
| 2024/07/25 | 21,085 | 21,110 | 20,865 | 20,890 | 38,447 |
| 2024/07/24 | 21,925 | 21,995 | 21,670 | 21,720 | 26,064 |
| 2024/07/23 | 22,260 | 22,260 | 22,130 | 22,140 | 8,331 |
| 2024/07/22 | 22,175 | 22,180 | 22,085 | 22,130 | 16,343 |
| 2024/07/19 | 22,275 | 22,390 | 22,255 | 22,320 | 14,463 |
| 2024/07/18 | 22,175 | 22,305 | 22,155 | 22,260 | 25,624 |
| 2024/07/17 | 23,135 | 23,160 | 22,995 | 23,005 | 19,107 |
| 2024/07/16 | 23,175 | 23,280 | 23,165 | 23,275 | 10,805 |
| 2024/07/12 | 22,955 | 23,120 | 22,945 | 23,060 | 49,495 |
| 2024/07/11 | 23,950 | 23,975 | 23,910 | 23,955 | 40,121 |
| 2024/07/10 | 23,695 | 23,740 | 23,690 | 23,720 | 17,072 |
| 2024/07/09 | 23,660 | 23,690 | 23,650 | 23,655 | 13,666 |
| 2024/07/08 | 23,470 | 23,470 | 23,410 | 23,465 | 19,451 |
| 2024/07/05 | 23,335 | 23,340 | 23,240 | 23,280 | 11,462 |
| 2024/07/04 | 23,385 | 23,385 | 23,305 | 23,375 | 26,658 |
| 2024/07/03 | 23,160 | 23,235 | 23,155 | 23,235 | 28,994 |
| 2024/07/02 | 22,915 | 22,935 | 22,860 | 22,935 | 9,170 |
| 2024/07/01 | 22,745 | 22,830 | 22,715 | 22,830 | 19,677 |
| 2024/06/28 | 22,870 | 22,985 | 22,865 | 22,915 | 20,125 |
| 2024/06/27 | 22,655 | 22,665 | 22,605 | 22,655 | 18,345 |
| 2024/06/26 | 22,565 | 22,640 | 22,550 | 22,640 | 13,130 |
| 2024/06/25 | 22,335 | 22,345 | 22,250 | 22,345 | 15,381 |
| 2024/06/24 | 22,625 | 22,640 | 22,505 | 22,590 | 21,569 |
| 2024/06/21 | 22,570 | 22,575 | 22,520 | 22,565 | 13,517 |
| 2024/06/20 | 22,600 | 22,740 | 22,600 | 22,730 | 15,068 |
| 2024/06/19 | 22,595 | 22,595 | 22,560 | 22,560 | 7,658 |
| 2024/06/18 | 22,520 | 22,535 | 22,460 | 22,535 | 26,440 |
| 2024/06/17 | 22,255 | 22,255 | 22,200 | 22,230 | 24,485 |
| 2024/06/14 | 22,085 | 22,265 | 22,065 | 22,265 | 35,187 |
| 2024/06/13 | 22,000 | 22,095 | 21,995 | 22,080 | 31,566 |
| 2024/06/12 | 21,655 | 21,685 | 21,635 | 21,680 | 16,213 |
| 2024/06/11 | 21,465 | 21,510 | 21,460 | 21,510 | 11,604 |
| 2024/06/10 | 21,355 | 21,430 | 21,340 | 21,415 | 19,683 |
| 2024/06/07 | 21,255 | 21,285 | 21,240 | 21,255 | 14,165 |
| 2024/06/06 | 21,310 | 21,310 | 21,230 | 21,285 | 20,111 |
| 2024/06/05 | 20,840 | 20,935 | 20,830 | 20,935 | 2,801 |
| 2024/06/04 | 20,925 | 20,955 | 20,870 | 20,895 | 12,371 |
| 2024/06/03 | 20,950 | 21,055 | 20,950 | 21,055 | 8,195 |
| 2024/05/31 | 20,870 | 20,890 | 20,760 | 20,830 | 9,923 |
| 2024/05/30 | 21,145 | 21,145 | 20,980 | 21,005 | 15,637 |
| 2024/05/29 | 21,305 | 21,330 | 21,230 | 21,235 | 17,545 |
| 2024/05/28 | 21,250 | 21,255 | 21,205 | 21,255 | 12,104 |
| 2024/05/27 | 21,155 | 21,185 | 21,145 | 21,180 | 6,468 |
| 2024/05/24 | 21,020 | 21,065 | 21,000 | 21,050 | 13,401 |
| 2024/05/23 | 21,190 | 21,300 | 21,170 | 21,280 | 34,080 |
| 2024/05/22 | 21,035 | 21,050 | 21,015 | 21,050 | 11,284 |
| 2024/05/21 | 20,970 | 20,995 | 20,960 | 20,975 | 11,738 |
| 2024/05/20 | 20,775 | 20,820 | 20,775 | 20,805 | 4,689 |
| 2024/05/17 | 20,725 | 20,800 | 20,720 | 20,790 | 7,722 |
| 2024/05/16 | 20,665 | 20,700 | 20,575 | 20,650 | 12,286 |
| 2024/05/15 | 20,600 | 20,615 | 20,555 | 20,560 | 17,538 |
| 2024/05/14 | 20,410 | 20,440 | 20,410 | 20,440 | 7,476 |
| 2024/05/13 | 20,320 | 20,385 | 20,300 | 20,380 | 19,878 |
| 2024/05/10 | 20,240 | 20,285 | 20,240 | 20,275 | 17,722 |
| 2024/05/09 | 20,175 | 20,210 | 20,140 | 20,175 | 16,905 |
| 2024/05/08 | 20,120 | 20,185 | 20,115 | 20,155 | 12,081 |
| 2024/05/07 | 20,040 | 20,080 | 19,970 | 20,060 | 28,690 |
| 2024/05/02 | 19,495 | 19,575 | 19,485 | 19,510 | 18,227 |
| 2024/05/01 | 19,710 | 19,810 | 19,710 | 19,740 | 10,151 |
| 2024/04/30 | 19,975 | 20,055 | 19,945 | 20,020 | 43,841 |
| 2024/04/26 | 19,710 | 19,800 | 19,685 | 19,795 | 19,313 |
| 2024/04/25 | 19,340 | 19,385 | 19,335 | 19,350 | 12,139 |
| 2024/04/24 | 19,520 | 19,595 | 19,505 | 19,590 | 22,013 |
| 2024/04/23 | 19,105 | 19,160 | 19,060 | 19,160 | 8,350 |
| 2024/04/22 | 19,020 | 19,080 | 18,945 | 19,080 | 25,918 |
| 2024/04/19 | 19,275 | 19,275 | 18,810 | 19,090 | 44,366 |
| 2024/04/18 | 19,450 | 19,510 | 19,425 | 19,505 | 14,504 |
| 2024/04/17 | 19,750 | 19,750 | 19,640 | 19,660 | 17,446 |
| 2024/04/16 | 19,800 | 19,800 | 19,570 | 19,615 | 19,637 |
| 2024/04/15 | 19,895 | 19,990 | 19,850 | 19,990 | 15,695 |
| 2024/04/12 | 20,145 | 20,160 | 20,115 | 20,145 | 18,151 |
| 2024/04/11 | 19,765 | 19,820 | 19,745 | 19,820 | 13,408 |
| 2024/04/10 | 19,820 | 19,845 | 19,815 | 19,830 | 10,294 |
| 2024/04/09 | 19,755 | 19,780 | 19,740 | 19,780 | 10,242 |
| 2024/04/08 | 19,745 | 19,770 | 19,710 | 19,740 | 20,550 |
| 2024/04/05 | 19,460 | 19,480 | 19,385 | 19,470 | 25,336 |
| 2024/04/04 | 19,870 | 19,905 | 19,850 | 19,870 | 9,104 |
| 2024/04/03 | 19,730 | 19,730 | 19,680 | 19,690 | 108,037 |
| 2024/04/02 | 19,885 | 19,925 | 19,860 | 19,905 | 7,638 |
| 2024/04/01 | 19,990 | 20,000 | 19,945 | 19,965 | 29,284 |
| 2024/03/29 | 19,900 | 19,900 | 19,835 | 19,850 | 5,042 |
| 2024/03/28 | 19,850 | 19,895 | 19,845 | 19,885 | 14,842 |
| 2024/03/27 | 19,895 | 19,960 | 19,885 | 19,940 | 42,190 |
| 2024/03/26 | 19,910 | 19,920 | 19,890 | 19,920 | 13,883 |
| 2024/03/25 | 19,945 | 19,960 | 19,890 | 19,905 | 13,005 |
| 2024/03/22 | 19,990 | 20,005 | 19,915 | 19,955 | 11,635 |
| 2024/03/21 | 19,845 | 19,935 | 19,785 | 19,935 | 83,393 |
| 2024/03/19 | 19,225 | 19,390 | 19,190 | 19,385 | 32,313 |
| 2024/03/18 | 19,085 | 19,190 | 19,075 | 19,190 | 4,737 |
| 2024/03/15 | 19,160 | 19,210 | 19,130 | 19,140 | 20,035 |
| 2024/03/14 | 19,215 | 19,270 | 19,190 | 19,270 | 6,243 |
| 2024/03/13 | 19,320 | 19,320 | 19,245 | 19,320 | 22,049 |
| 2024/03/12 | 19,005 | 19,160 | 18,980 | 19,160 | 9,967 |
| 2024/03/11 | 19,005 | 19,020 | 18,950 | 19,010 | 37,690 |
| 2024/03/08 | 19,380 | 19,425 | 19,335 | 19,400 | 28,956 |
| 2024/03/07 | 19,305 | 19,305 | 19,140 | 19,185 | 27,893 |
| 2024/03/06 | 19,325 | 19,350 | 19,300 | 19,335 | 60,516 |
| 2024/03/05 | 19,660 | 19,675 | 19,620 | 19,630 | 14,030 |
| 2024/03/04 | 19,740 | 19,775 | 19,690 | 19,770 | 18,617 |
| 2024/03/01 | 19,420 | 19,550 | 19,420 | 19,550 | 17,336 |
| 2024/02/29 | 19,300 | 19,330 | 19,215 | 19,250 | 15,922 |
| 2024/02/28 | 19,410 | 19,430 | 19,395 | 19,415 | 22,206 |
| 2024/02/27 | 19,365 | 19,370 | 19,320 | 19,335 | 19,587 |
| 2024/02/26 | 19,380 | 19,380 | 19,290 | 19,340 | 34,968 |
| 2024/02/22 | 19,065 | 19,165 | 19,060 | 19,150 | 47,583 |
| 2024/02/21 | 18,855 | 18,875 | 18,830 | 18,860 | 10,550 |
| 2024/02/20 | 19,085 | 19,085 | 18,995 | 19,040 | 9,736 |
| 2024/02/19 | 19,095 | 19,100 | 19,040 | 19,090 | 16,882 |
| 2024/02/16 | 19,265 | 19,305 | 19,235 | 19,270 | 19,117 |
| 2024/02/15 | 19,265 | 19,265 | 19,175 | 19,215 | 21,982 |
| 2024/02/14 | 19,060 | 19,070 | 19,010 | 19,035 | 44,648 |
| 2024/02/13 | 19,155 | 19,185 | 19,130 | 19,185 | 47,859 |
| 2024/02/09 | 19,060 | 19,090 | 19,045 | 19,070 | 17,606 |
| 2024/02/08 | 18,885 | 18,965 | 18,865 | 18,960 | 31,777 |
| 2024/02/07 | 18,640 | 18,705 | 18,635 | 18,665 | 27,532 |
| 2024/02/06 | 18,785 | 18,830 | 18,770 | 18,810 | 22,567 |
| 2024/02/05 | 18,775 | 18,810 | 18,720 | 18,735 | 26,045 |
| 2024/02/02 | 18,395 | 18,425 | 18,365 | 18,410 | 27,868 |
| 2024/02/01 | 18,140 | 18,155 | 18,105 | 18,140 | 18,665 |
| 2024/01/31 | 18,340 | 18,395 | 18,330 | 18,385 | 18,257 |
| 2024/01/30 | 18,640 | 18,640 | 18,600 | 18,635 | 32,844 |
| 2024/01/29 | 18,465 | 18,540 | 18,465 | 18,510 | 18,840 |
| 2024/01/26 | 18,480 | 18,495 | 18,410 | 18,435 | 46,667 |
| 2024/01/25 | 18,540 | 18,585 | 18,520 | 18,580 | 45,828 |
| 2024/01/24 | 18,565 | 18,570 | 18,525 | 18,545 | 51,360 |
| 2024/01/23 | 18,435 | 18,490 | 18,400 | 18,410 | 24,186 |
| 2024/01/22 | 18,450 | 18,530 | 18,435 | 18,490 | 36,008 |
| 2024/01/19 | 18,095 | 18,170 | 18,070 | 18,165 | 32,818 |
| 2024/01/18 | 17,785 | 17,810 | 17,750 | 17,770 | 10,877 |
| 2024/01/17 | 17,795 | 17,815 | 17,735 | 17,755 | 14,841 |
| 2024/01/16 | 17,575 | 17,600 | 17,535 | 17,560 | 26,688 |
| 2024/01/15 | 17,510 | 17,575 | 17,495 | 17,575 | 5,929 |
| 2024/01/12 | 17,515 | 17,545 | 17,480 | 17,510 | 49,242 |
| 2024/01/11 | 17,600 | 17,610 | 17,570 | 17,605 | 38,070 |
| 2024/01/10 | 17,295 | 17,340 | 17,290 | 17,330 | 75,585 |
| 2024/01/09 | 17,210 | 17,215 | 17,120 | 17,145 | 52,888 |
| 2024/01/05 | 16,935 | 16,955 | 16,895 | 16,910 | 11,756 |
| 2024/01/04 | 16,820 | 16,915 | 16,790 | 16,900 | 54,531 |