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
2025/06/13 22,305 22,305 22,000 22,165 41,772
2025/06/12 22,530 22,545 22,380 22,435 12,303
2025/06/11 22,735 22,765 22,680 22,740 27,474
2025/06/10 22,570 22,810 22,495 22,560 11,875
2025/06/09 22,515 22,550 22,420 22,430 6,246
2025/06/06 22,115 22,305 22,115 22,305 3,197
2025/06/05 22,210 22,245 22,165 22,220 2,973
2025/06/04 22,350 22,435 22,310 22,330 4,934
2025/06/03 21,935 22,030 21,920 21,930 5,680
2025/06/02 21,945 21,945 21,755 21,770 4,318
2025/05/30 21,935 22,065 21,855 22,065 10,220
2025/05/29 22,725 22,825 22,640 22,715 18,754
2025/05/28 22,140 22,240 22,090 22,165 10,473
2025/05/27 21,675 21,760 21,535 21,755 2,212
2025/05/26 21,650 21,695 21,585 21,695 3,004
2025/05/23 21,795 21,825 21,600 21,600 2,533
2025/05/22 21,730 21,770 21,670 21,695 5,676
2025/05/21 22,110 22,120 21,865 21,865 4,721
2025/05/20 22,325 22,400 22,090 22,120 4,622
2025/05/19 22,185 22,190 22,005 22,025 10,880
2025/05/16 22,275 22,290 22,140 22,225 5,572
2025/05/15 22,400 22,425 22,245 22,260 7,833
2025/05/14 22,440 22,460 22,350 22,420 11,129
2025/05/13 22,130 22,140 21,985 22,065 14,784
2025/05/12 21,310 21,475 21,295 21,475 11,529
2025/05/09 20,995 21,050 20,925 20,970 19,002
2025/05/08 20,500 20,770 20,445 20,770 9,752
2025/05/07 20,500 20,550 20,370 20,370 8,121
2025/05/02 20,545 20,780 20,515 20,640 11,138
2025/05/01 20,340 20,555 20,305 20,515 13,165
2025/04/30 19,855 19,915 19,800 19,860 9,139
2025/04/28 19,965 19,965 19,840 19,955 13,711
2025/04/25 19,790 19,970 19,750 19,920 18,931
2025/04/24 19,230 19,285 19,040 19,095 11,667
2025/04/23 19,060 19,075 18,815 18,960 11,964
2025/04/22 18,080 18,145 17,935 17,990 14,552
2025/04/21 18,500 18,575 18,260 18,295 12,066
2025/04/18 18,905 18,905 18,630 18,705 7,605
2025/04/17 18,615 18,930 18,600 18,875 13,278
2025/04/16 19,100 19,100 18,750 18,800 16,917
2025/04/15 19,230 19,345 19,200 19,245 8,105
2025/04/14 19,455 19,500 19,230 19,375 7,924
2025/04/11 18,685 19,260 18,440 19,200 24,255
2025/04/10 20,215 20,215 19,825 19,940 28,872
2025/04/09 17,580 17,990 17,250 17,570 52,718
2025/04/08 18,675 18,795 18,540 18,610 41,338
2025/04/07 17,195 17,740 17,195 17,240 78,705
2025/04/04 19,450 19,485 19,090 19,400 45,541
2025/04/03 19,870 20,095 19,870 19,975 47,225
2025/04/02 20,910 20,910 20,820 20,870 12,922
2025/04/01 20,625 20,655 20,520 20,620 7,709
2025/03/31 20,435 20,435 20,295 20,325 27,340
2025/03/28 21,405 21,465 21,365 21,425 6,270
2025/03/27 21,445 21,505 21,410 21,490 15,832
2025/03/26 21,855 21,920 21,830 21,880 11,149
2025/03/25 21,790 21,830 21,725 21,735 21,174
2025/03/24 21,365 21,410 21,345 21,375 12,817
2025/03/21 20,990 21,110 20,980 21,090 4,885
2025/03/19 20,905 21,005 20,895 21,000 5,978
2025/03/18 21,225 21,345 21,135 21,345 7,912
2025/03/17 20,865 20,935 20,830 20,875 19,017
2025/03/14 20,555 20,730 20,505 20,660 50,447
2025/03/13 20,915 20,930 20,525 20,565 11,400
2025/03/12 20,655 20,685 20,600 20,635 9,752
2025/03/11 20,335 20,585 20,095 20,575 31,234
2025/03/10 21,170 21,310 21,110 21,255 8,354
2025/03/07 21,375 21,415 21,250 21,285 19,078
2025/03/06 21,965 22,050 21,945 21,995 14,943
2025/03/05 22,065 22,065 21,935 21,980 29,930
2025/03/04 21,930 22,000 21,760 21,970 13,324
2025/03/03 22,615 22,645 22,455 22,560 12,773
2025/02/28 22,185 22,195 21,940 22,145 19,407
2025/02/27 22,585 22,745 22,490 22,745 7,635
2025/02/26 22,615 22,750 22,540 22,730 13,785
2025/02/25 22,940 23,035 22,890 22,955 26,138
2025/02/21 23,675 23,835 23,670 23,795 4,192
2025/02/20 24,010 24,010 23,765 23,765 4,759
2025/02/19 24,120 24,220 24,105 24,125 3,454
2025/02/18 24,035 24,200 24,035 24,170 5,765
2025/02/17 24,110 24,140 24,085 24,130 4,281
2025/02/14 24,125 24,180 24,070 24,110 9,249
2025/02/13 24,080 24,175 24,080 24,100 23,516
2025/02/12 23,775 23,905 23,775 23,880 18,885
2025/02/10 23,460 23,565 23,430 23,520 16,905
2025/02/07 23,570 23,695 23,540 23,600 3,526
2025/02/06 23,710 23,745 23,580 23,745 4,883
2025/02/05 23,700 23,755 23,520 23,540 12,504
2025/02/04 23,860 23,890 23,475 23,615 7,644
2025/02/03 23,390 23,480 23,290 23,310 14,812
2025/01/31 23,835 24,015 23,810 23,990 5,463
2025/01/30 23,825 23,880 23,775 23,865 11,124
2025/01/29 23,875 23,960 23,840 23,950 13,319
2025/01/28 23,540 23,660 23,485 23,600 21,109
2025/01/27 24,035 24,045 23,790 23,810 22,788
2025/01/24 24,470 24,535 24,270 24,345 10,858
2025/01/23 24,460 24,505 24,425 24,470 26,084
2025/01/22 24,175 24,265 24,140 24,250 12,782
2025/01/21 24,010 24,015 23,735 23,945 29,554
2025/01/20 23,960 23,965 23,890 23,955 12,517
2025/01/17 23,480 23,600 23,425 23,580 12,548
2025/01/16 23,805 23,860 23,655 23,800 31,641
2025/01/15 23,550 23,560 23,425 23,450 11,436
2025/01/14 23,550 23,635 23,505 23,615 22,660
2025/01/10 23,855 24,015 23,795 23,950 4,046
2025/01/09 23,975 24,100 23,875 23,875 11,724
2025/01/08 24,060 24,090 24,020 24,075 22,281
2025/01/07 24,390 24,490 24,310 24,335 17,910
2025/01/06 24,080 24,155 24,040 24,140 20,310

このページの先頭へ