MAXIS ナスダック100上場投信(H有)(2632)の株価時系列情報
MAXIS ナスダック100上場投信(H有)(2632)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 |
|---|---|---|---|---|---|
| 2026/01/21 | 15,505 | 15,585 | 15,490 | 15,555 | 7,416 |
| 2026/01/20 | 15,665 | 15,750 | 15,610 | 15,750 | 9,549 |
| 2026/01/19 | 15,775 | 15,815 | 15,640 | 15,815 | 6,791 |
| 2026/01/16 | 15,870 | 15,920 | 15,865 | 15,915 | 17,715 |
| 2026/01/15 | 15,810 | 15,860 | 15,770 | 15,860 | 3,020 |
| 2026/01/14 | 15,940 | 16,000 | 15,940 | 16,000 | 4,459 |
| 2026/01/13 | 15,960 | 15,980 | 15,940 | 15,965 | 9,455 |
| 2026/01/09 | 15,840 | 15,850 | 15,810 | 15,835 | 19,360 |
| 2026/01/08 | 15,935 | 15,935 | 15,835 | 15,890 | 7,968 |
| 2026/01/07 | 15,870 | 15,935 | 15,870 | 15,895 | 2,726 |
| 2026/01/06 | 15,765 | 15,825 | 15,750 | 15,815 | 14,131 |
| 2026/01/05 | 15,710 | 15,740 | 15,700 | 15,715 | 3,371 |
| 2025/12/30 | 15,840 | 15,970 | 15,835 | 15,970 | 5,056 |
| 2025/12/29 | 15,945 | 15,960 | 15,915 | 15,915 | 1,539 |
| 2025/12/26 | 15,965 | 15,970 | 15,940 | 15,950 | 2,253 |
| 2025/12/25 | 15,960 | 15,960 | 15,900 | 15,900 | 738 |
| 2025/12/24 | 15,900 | 15,910 | 15,880 | 15,880 | 2,182 |
| 2025/12/23 | 15,840 | 15,855 | 15,810 | 15,810 | 16,450 |
| 2025/12/22 | 15,800 | 15,830 | 15,800 | 15,800 | 13,363 |
| 2025/12/19 | 15,515 | 15,600 | 15,455 | 15,455 | 2,265 |
| 2025/12/18 | 15,370 | 15,405 | 15,350 | 15,385 | 3,632 |
| 2025/12/17 | 15,520 | 15,660 | 15,520 | 15,640 | 5,136 |
| 2025/12/16 | 15,700 | 15,700 | 15,455 | 15,470 | 11,401 |
| 2025/12/15 | 15,670 | 15,730 | 15,665 | 15,730 | 12,096 |
| 2025/12/12 | 15,965 | 15,995 | 15,950 | 15,975 | 7,034 |
| 2025/12/11 | 16,000 | 16,010 | 15,830 | 16,010 | 5,898 |
| 2025/12/10 | 16,000 | 16,000 | 15,950 | 15,970 | 1,164 |
| 2025/12/09 | 16,070 | 16,070 | 15,950 | 15,970 | 6,153 |
| 2025/12/08 | 16,015 | 16,050 | 15,990 | 16,050 | 13,594 |
| 2025/12/05 | 15,995 | 16,005 | 15,935 | 16,000 | 1,432 |
| 2025/12/04 | 16,050 | 16,050 | 15,965 | 15,995 | 1,497 |
| 2025/12/03 | 15,925 | 16,040 | 15,925 | 15,985 | 1,934 |
| 2025/12/02 | 15,775 | 15,850 | 15,775 | 15,820 | 4,040 |
| 2025/12/01 | 15,900 | 15,900 | 15,705 | 15,775 | 8,399 |
| 2025/11/28 | 15,780 | 15,845 | 15,780 | 15,820 | 1,078 |
| 2025/11/27 | 15,775 | 15,795 | 15,630 | 15,630 | 1,864 |
| 2025/11/26 | 15,635 | 15,705 | 15,620 | 15,705 | 1,446 |
| 2025/11/25 | 15,535 | 15,555 | 15,510 | 15,525 | 4,094 |
| 2025/11/21 | 15,010 | 15,080 | 15,000 | 15,045 | 10,667 |
| 2025/11/20 | 15,640 | 15,695 | 15,630 | 15,650 | 4,833 |
| 2025/11/19 | 15,315 | 15,765 | 15,220 | 15,765 | 10,855 |
| 2025/11/18 | 15,525 | 15,540 | 15,335 | 15,500 | 7,476 |
| 2025/11/17 | 15,685 | 15,755 | 15,660 | 15,725 | 1,918 |
| 2025/11/14 | 15,645 | 15,670 | 15,540 | 15,540 | 4,899 |
| 2025/11/13 | 15,930 | 16,025 | 15,920 | 16,005 | 4,871 |
| 2025/11/12 | 16,005 | 16,130 | 15,980 | 16,130 | 6,796 |
| 2025/11/11 | 16,050 | 16,055 | 15,720 | 15,720 | 7,521 |
| 2025/11/10 | 15,870 | 15,930 | 15,775 | 15,890 | 2,428 |
| 2025/11/07 | 15,780 | 15,805 | 15,685 | 15,805 | 6,819 |
| 2025/11/06 | 16,055 | 16,060 | 15,980 | 16,060 | 5,059 |
| 2025/11/05 | 15,895 | 15,935 | 15,755 | 15,935 | 11,559 |
| 2025/11/04 | 16,245 | 16,250 | 16,045 | 16,080 | 14,605 |
| 2025/10/31 | 16,305 | 16,330 | 16,290 | 16,330 | 4,006 |
| 2025/10/30 | 16,335 | 16,470 | 16,305 | 16,340 | 6,741 |
| 2025/10/29 | 16,295 | 16,370 | 16,285 | 16,350 | 5,549 |
| 2025/10/28 | 16,185 | 16,195 | 16,145 | 16,145 | 12,301 |
| 2025/10/27 | 16,010 | 16,070 | 16,005 | 16,045 | 26,940 |
| 2025/10/24 | 15,750 | 15,800 | 15,675 | 15,800 | 5,539 |
| 2025/10/23 | 15,555 | 15,680 | 15,535 | 15,605 | 4,963 |
| 2025/10/22 | 15,710 | 15,765 | 15,695 | 15,765 | 4,238 |
| 2025/10/21 | 15,760 | 15,785 | 15,540 | 15,540 | 7,472 |
| 2025/10/20 | 15,565 | 15,700 | 15,535 | 15,700 | 1,494 |
| 2025/10/17 | 15,415 | 15,630 | 15,315 | 15,630 | 10,770 |
| 2025/10/16 | 15,520 | 15,560 | 15,490 | 15,530 | 1,551 |
| 2025/10/15 | 15,415 | 15,505 | 15,400 | 15,505 | 2,132 |
| 2025/10/14 | 15,505 | 15,570 | 15,345 | 15,405 | 14,910 |
| 2025/10/10 | 15,770 | 15,775 | 15,755 | 15,775 | 2,206 |
| 2025/10/09 | 15,795 | 15,800 | 15,625 | 15,625 | 5,123 |
| 2025/10/08 | 15,580 | 15,620 | 15,575 | 15,600 | 1,240 |
| 2025/10/07 | 15,645 | 15,670 | 15,625 | 15,670 | 2,124 |
| 2025/10/06 | 15,590 | 15,645 | 15,585 | 15,645 | 1,306 |
| 2025/10/03 | 15,630 | 15,680 | 15,630 | 15,665 | 5,870 |
| 2025/10/02 | 15,565 | 15,600 | 15,560 | 15,580 | 12,146 |
| 2025/10/01 | 15,440 | 15,445 | 15,380 | 15,380 | 2,817 |
| 2025/09/30 | 15,450 | 15,455 | 15,425 | 15,425 | 1,613 |
| 2025/09/29 | 15,410 | 15,445 | 15,400 | 15,410 | 4,437 |
| 2025/09/26 | 15,310 | 15,365 | 15,285 | 15,365 | 3,387 |
| 2025/09/25 | 15,395 | 15,505 | 15,385 | 15,505 | 1,855 |
| 2025/09/24 | 15,445 | 15,500 | 15,430 | 15,500 | 5,080 |
| 2025/09/22 | 15,425 | 15,470 | 15,425 | 15,430 | 5,116 |
| 2025/09/19 | 15,385 | 15,390 | 15,145 | 15,145 | 8,249 |
| 2025/09/18 | 15,285 | 15,325 | 15,265 | 15,315 | 2,375 |
| 2025/09/17 | 15,280 | 15,280 | 15,230 | 15,260 | 8,273 |
| 2025/09/16 | 15,225 | 15,300 | 15,225 | 15,280 | 13,938 |
| 2025/09/12 | 15,095 | 15,095 | 15,060 | 15,070 | 2,166 |
| 2025/09/11 | 15,005 | 15,025 | 14,985 | 15,025 | 11,758 |
| 2025/09/10 | 15,000 | 15,025 | 14,985 | 15,025 | 4,367 |
| 2025/09/09 | 14,940 | 14,980 | 14,935 | 14,980 | 904 |
| 2025/09/08 | 14,915 | 14,935 | 14,890 | 14,920 | 1,236 |
| 2025/09/05 | 14,885 | 14,925 | 14,880 | 14,920 | 6,338 |
| 2025/09/04 | 14,755 | 14,765 | 14,715 | 14,720 | 1,942 |
| 2025/09/03 | 14,645 | 14,665 | 14,625 | 14,665 | 3,398 |
| 2025/09/02 | 14,755 | 14,755 | 14,690 | 14,700 | 2,495 |
| 2025/09/01 | 14,780 | 14,795 | 14,685 | 14,690 | 12,466 |
| 2025/08/29 | 14,905 | 14,910 | 14,880 | 14,900 | 3,436 |
| 2025/08/28 | 14,790 | 14,810 | 14,740 | 14,810 | 10,820 |
| 2025/08/27 | 14,820 | 14,830 | 14,805 | 14,815 | 7,096 |
| 2025/08/26 | 14,720 | 14,750 | 14,675 | 14,715 | 3,358 |
| 2025/08/25 | 14,785 | 14,805 | 14,775 | 14,775 | 13,032 |
| 2025/08/22 | 14,600 | 14,600 | 14,530 | 14,530 | 7,197 |
| 2025/08/21 | 14,640 | 14,670 | 14,605 | 14,665 | 7,660 |
| 2025/08/20 | 14,700 | 14,705 | 14,650 | 14,670 | 4,233 |
| 2025/08/19 | 14,960 | 14,960 | 14,900 | 14,910 | 9,739 |
| 2025/08/18 | 14,945 | 15,000 | 14,945 | 14,945 | 6,298 |
| 2025/08/15 | 15,100 | 15,100 | 14,985 | 15,020 | 4,596 |
| 2025/08/14 | 15,030 | 15,030 | 14,990 | 14,990 | 12,549 |
| 2025/08/13 | 15,045 | 15,045 | 15,015 | 15,035 | 7,554 |
| 2025/08/12 | 14,840 | 14,860 | 14,815 | 14,840 | 7,534 |
| 2025/08/08 | 14,795 | 14,900 | 14,760 | 14,900 | 12,629 |
| 2025/08/07 | 14,715 | 14,755 | 14,715 | 14,750 | 9,185 |
| 2025/08/06 | 14,565 | 14,565 | 14,475 | 14,565 | 3,448 |
| 2025/08/05 | 14,640 | 14,730 | 14,635 | 14,730 | 5,892 |
| 2025/08/04 | 14,395 | 14,440 | 14,390 | 14,435 | 5,520 |
| 2025/08/01 | 14,720 | 14,720 | 14,580 | 14,580 | 14,116 |
| 2025/07/31 | 14,905 | 14,950 | 14,880 | 14,935 | 17,482 |
| 2025/07/30 | 14,745 | 14,750 | 14,720 | 14,750 | 2,152 |
| 2025/07/29 | 14,765 | 14,775 | 14,755 | 14,775 | 954 |
| 2025/07/28 | 14,795 | 14,795 | 14,760 | 14,790 | 5,493 |
| 2025/07/25 | 14,680 | 14,700 | 14,675 | 14,680 | 2,874 |
| 2025/07/24 | 14,690 | 14,690 | 14,655 | 14,655 | 12,389 |
| 2025/07/23 | 14,590 | 14,660 | 14,545 | 14,585 | 12,020 |
| 2025/07/22 | 14,645 | 14,660 | 14,615 | 14,625 | 12,020 |
| 2025/07/18 | 14,570 | 14,625 | 14,565 | 14,620 | 10,023 |
| 2025/07/17 | 14,445 | 14,510 | 14,435 | 14,510 | 6,038 |
| 2025/07/16 | 14,570 | 14,570 | 14,410 | 14,420 | 1,118 |
| 2025/07/15 | 14,430 | 14,525 | 14,420 | 14,515 | 1,442 |
| 2025/07/14 | 14,330 | 14,395 | 14,300 | 14,395 | 2,765 |
| 2025/07/11 | 14,445 | 14,450 | 14,335 | 14,385 | 5,372 |
| 2025/07/10 | 14,440 | 14,440 | 14,405 | 14,410 | 726 |
| 2025/07/09 | 14,380 | 14,380 | 14,330 | 14,340 | 1,984 |
| 2025/07/08 | 14,345 | 14,385 | 14,325 | 14,385 | 1,199 |
| 2025/07/07 | 14,410 | 14,415 | 14,345 | 14,345 | 3,382 |
| 2025/07/04 | 14,440 | 14,440 | 14,340 | 14,420 | 5,562 |
| 2025/07/03 | 14,320 | 14,345 | 14,315 | 14,345 | 2,002 |
| 2025/07/02 | 14,230 | 14,275 | 14,225 | 14,270 | 4,097 |
| 2025/07/01 | 14,340 | 14,355 | 14,285 | 14,285 | 4,441 |
| 2025/06/30 | 14,300 | 14,350 | 14,290 | 14,320 | 6,339 |
| 2025/06/27 | 14,200 | 14,235 | 14,200 | 14,230 | 13,682 |
| 2025/06/26 | 14,075 | 14,125 | 14,070 | 14,125 | 903 |
| 2025/06/25 | 14,055 | 14,060 | 14,035 | 14,060 | 667 |
| 2025/06/24 | 13,905 | 14,020 | 13,905 | 14,020 | 6,027 |
| 2025/06/23 | 13,635 | 13,675 | 13,605 | 13,675 | 2,535 |
| 2025/06/20 | 13,820 | 13,820 | 13,700 | 13,735 | 907 |
| 2025/06/19 | 13,750 | 13,750 | 13,670 | 13,670 | 1,639 |
| 2025/06/18 | 13,635 | 13,795 | 13,635 | 13,795 | 1,437 |
| 2025/06/17 | 13,820 | 13,860 | 13,790 | 13,800 | 7,789 |
| 2025/06/16 | 13,700 | 13,820 | 13,700 | 13,820 | 4,280 |
| 2025/06/13 | 13,790 | 13,790 | 13,615 | 13,640 | 15,213 |
| 2025/06/12 | 13,845 | 13,845 | 13,765 | 13,815 | 1,850 |
| 2025/06/11 | 13,895 | 13,895 | 13,845 | 13,890 | 9,323 |
| 2025/06/10 | 13,815 | 13,910 | 13,675 | 13,675 | 2,775 |
| 2025/06/09 | 13,785 | 13,790 | 13,760 | 13,765 | 2,408 |
| 2025/06/06 | 13,645 | 13,720 | 13,645 | 13,715 | 1,663 |
| 2025/06/05 | 13,790 | 13,790 | 13,750 | 13,760 | 3,752 |
| 2025/06/04 | 13,800 | 13,800 | 13,740 | 13,765 | 10,329 |
| 2025/06/03 | 13,650 | 13,650 | 13,605 | 13,605 | 957 |
| 2025/06/02 | 13,550 | 13,550 | 13,450 | 13,460 | 2,820 |
| 2025/05/30 | 13,545 | 13,580 | 13,500 | 13,555 | 14,012 |
| 2025/05/29 | 13,825 | 13,870 | 13,800 | 13,845 | 5,240 |
| 2025/05/28 | 13,600 | 13,635 | 13,600 | 13,635 | 5,929 |
| 2025/05/27 | 13,470 | 13,490 | 13,410 | 13,490 | 3,788 |
| 2025/05/26 | 13,535 | 13,535 | 13,430 | 13,490 | 2,147 |
| 2025/05/23 | 13,435 | 13,445 | 13,380 | 13,385 | 2,278 |
| 2025/05/22 | 13,415 | 13,490 | 13,410 | 13,430 | 2,086 |
| 2025/05/21 | 13,600 | 13,615 | 13,495 | 13,495 | 5,693 |
| 2025/05/20 | 13,655 | 13,690 | 13,580 | 13,585 | 1,335 |
| 2025/05/19 | 13,570 | 13,570 | 13,460 | 13,485 | 1,697 |
| 2025/05/16 | 13,600 | 13,605 | 13,560 | 13,600 | 737 |
| 2025/05/15 | 13,590 | 13,595 | 13,545 | 13,560 | 2,350 |
| 2025/05/14 | 13,535 | 13,560 | 13,505 | 13,530 | 3,514 |
| 2025/05/13 | 13,290 | 13,290 | 13,230 | 13,245 | 4,414 |
| 2025/05/12 | 12,985 | 13,055 | 12,980 | 13,055 | 5,901 |
| 2025/05/09 | 12,780 | 12,840 | 12,740 | 12,805 | 26,066 |
| 2025/05/08 | 12,655 | 12,815 | 12,640 | 12,760 | 5,517 |
| 2025/05/07 | 12,725 | 12,750 | 12,640 | 12,655 | 25,630 |
| 2025/05/02 | 12,595 | 12,680 | 12,520 | 12,610 | 12,501 |
| 2025/05/01 | 12,620 | 12,655 | 12,620 | 12,655 | 2,541 |
| 2025/04/30 | 12,400 | 12,415 | 12,370 | 12,415 | 2,008 |
| 2025/04/28 | 12,340 | 12,355 | 12,305 | 12,355 | 6,566 |
| 2025/04/25 | 12,305 | 12,360 | 12,300 | 12,320 | 2,093 |
| 2025/04/24 | 11,970 | 11,975 | 11,880 | 11,915 | 10,804 |
| 2025/04/23 | 11,920 | 11,930 | 11,845 | 11,930 | 7,353 |
| 2025/04/22 | 11,470 | 11,505 | 11,455 | 11,495 | 2,040 |
| 2025/04/21 | 11,690 | 11,690 | 11,595 | 11,610 | 15,683 |
| 2025/04/18 | 11,730 | 11,775 | 11,700 | 11,750 | 3,682 |
| 2025/04/17 | 11,700 | 11,815 | 11,700 | 11,790 | 1,872 |
| 2025/04/16 | 11,895 | 11,895 | 11,770 | 11,800 | 4,998 |
| 2025/04/15 | 11,965 | 12,015 | 11,965 | 11,980 | 9,873 |
| 2025/04/14 | 12,065 | 12,135 | 12,020 | 12,020 | 19,782 |
| 2025/04/11 | 11,810 | 11,950 | 11,515 | 11,945 | 20,979 |
| 2025/04/10 | 12,230 | 12,240 | 12,040 | 12,110 | 26,055 |
| 2025/04/09 | 10,770 | 10,925 | 10,670 | 10,805 | 21,823 |
| 2025/04/08 | 11,270 | 11,355 | 11,230 | 11,275 | 19,251 |
| 2025/04/07 | 10,580 | 10,820 | 10,575 | 10,610 | 54,312 |
| 2025/04/04 | 11,840 | 11,875 | 11,735 | 11,875 | 26,381 |
| 2025/04/03 | 11,975 | 12,145 | 11,975 | 12,105 | 9,949 |
| 2025/04/02 | 12,425 | 12,435 | 12,200 | 12,200 | 6,969 |
| 2025/04/01 | 12,275 | 12,300 | 12,235 | 12,285 | 14,794 |
| 2025/03/31 | 12,195 | 12,225 | 12,165 | 12,185 | 33,806 |
| 2025/03/28 | 12,660 | 12,695 | 12,640 | 12,695 | 1,611 |