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(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
2026/07/23 17,665 17,730 17,625 17,665 2,425
2026/07/22 17,745 17,770 17,615 17,615 11,711
2026/07/21 17,435 17,655 17,400 17,655 10,764
2026/07/17 17,640 17,640 17,410 17,450 8,555
2026/07/16 17,925 18,025 17,925 17,975 7,511
2026/07/15 18,110 18,205 18,080 18,165 1,368
2026/07/14 17,845 17,955 17,780 17,955 836
2026/07/13 18,080 18,175 17,900 17,900 8,761
2026/07/10 18,240 18,240 18,060 18,060 10,532
2026/07/09 17,860 17,930 17,830 17,930 10,258
2026/07/08 17,745 17,880 17,730 17,780 1,279
2026/07/07 18,085 18,095 17,905 17,945 1,861
2026/07/06 18,030 18,145 17,990 18,020 9,328
2026/07/03 17,920 18,100 17,885 18,100 1,644
2026/07/02 18,335 18,335 17,960 18,140 1,868
2026/07/01 18,440 18,490 18,375 18,420 2,499
2026/06/30 18,160 18,275 18,105 18,240 2,230
2026/06/29 17,925 17,925 17,750 17,915 1,532
2026/06/26 18,000 18,325 17,615 18,325 2,391
2026/06/25 18,200 18,210 18,120 18,210 1,295
2026/06/24 18,120 18,120 17,930 18,030 2,588
2026/06/23 18,490 18,520 18,150 18,160 2,716
2026/06/22 18,510 18,605 18,370 18,605 6,485
2026/06/19 18,590 18,590 18,390 18,540 1,142
2026/06/18 18,335 18,530 18,330 18,530 7,014
2026/06/17 18,260 18,475 18,260 18,475 1,597
2026/06/16 18,655 18,665 18,605 18,660 2,695
2026/06/15 18,360 18,520 18,360 18,480 3,293
2026/06/12 18,070 18,105 17,950 18,075 3,225
2026/06/11 17,320 17,830 17,320 17,830 3,157
2026/06/10 17,750 17,810 17,625 17,665 10,032
2026/06/09 17,970 18,115 17,895 18,110 2,333
2026/06/08 17,785 17,910 17,700 17,780 4,762
2026/06/05 18,490 18,490 18,370 18,415 4,229
2026/06/04 18,610 18,670 18,570 18,570 2,896
2026/06/03 18,795 18,805 18,760 18,770 1,149
2026/06/02 18,640 18,710 18,550 18,655 4,519
2026/06/01 18,650 18,720 18,645 18,690 2,459
2026/05/29 18,530 18,550 18,495 18,550 3,074
2026/05/28 18,345 18,390 18,215 18,305 21,495
2026/05/27 18,320 18,445 18,320 18,430 1,713
2026/05/26 18,285 18,285 18,185 18,220 3,610
2026/05/25 18,255 18,390 18,250 18,340 1,660
2026/05/22 18,070 18,110 18,045 18,090 1,866
2026/05/21 17,855 18,000 17,845 17,965 6,601
2026/05/20 17,710 17,740 17,650 17,740 1,080
2026/05/19 17,815 17,840 17,670 17,710 4,782
2026/05/18 17,805 17,930 17,695 17,930 2,664
2026/05/15 18,160 18,175 17,870 17,950 6,972
2026/05/14 18,115 18,150 18,065 18,115 8,223
2026/05/13 17,785 17,925 17,755 17,890 6,245
2026/05/12 18,130 18,130 17,865 17,885 19,637
2026/05/11 17,915 17,975 17,870 17,970 5,676
2026/05/08 17,565 17,655 17,525 17,655 3,530
2026/05/07 17,505 17,570 17,485 17,485 980
2026/05/01 16,825 16,875 16,550 16,550 70,844
2026/04/30 16,815 16,885 16,630 16,655 14,360
2026/04/28 16,805 16,810 16,715 16,715 593
2026/04/27 16,735 16,825 16,735 16,765 1,962
2026/04/24 16,515 16,580 16,515 16,530 3,217
2026/04/23 16,550 16,550 16,420 16,490 4,757
2026/04/22 16,345 16,430 16,345 16,370 6,085
2026/04/21 16,360 16,400 16,360 16,400 3,857
2026/04/20 16,285 16,310 16,255 16,295 6,048
2026/04/17 16,200 16,340 16,155 16,340 10,703
2026/04/16 16,010 16,165 16,010 16,160 3,497
2026/04/15 15,890 15,905 15,855 15,880 5,478
2026/04/14 15,605 15,635 15,605 15,630 573
2026/04/13 15,265 15,345 15,250 15,345 1,031
2026/04/10 15,395 15,450 15,395 15,430 1,029
2026/04/09 15,270 15,300 15,265 15,275 1,353
2026/04/08 15,300 15,380 15,270 15,360 3,596
2026/04/07 14,855 14,880 14,680 14,680 4,961
2026/04/06 14,765 14,985 14,675 14,675 432
2026/04/03 14,810 14,865 14,735 14,765 1,229
2026/03/27 14,595 14,630 14,545 14,610 1,441
2026/03/26 14,865 14,905 14,810 14,810 1,873
2026/03/25 14,925 14,945 14,875 14,880 1,656
2026/03/24 14,930 14,955 14,780 14,855 7,016
2026/03/23 14,675 14,710 14,615 14,630 3,297
2026/03/19 15,030 15,100 15,020 15,050 4,412
2026/03/18 15,285 15,400 15,285 15,400 872
2026/03/17 15,260 15,260 15,135 15,135 495
2026/03/16 15,070 15,145 15,070 15,120 1,091
2026/03/13 15,135 15,205 15,120 15,130 2,349
2026/03/12 15,290 15,315 15,240 15,265 2,996
2026/03/11 15,435 15,495 15,300 15,300 2,732
2026/03/10 15,345 15,410 15,325 15,390 1,557
2026/03/09 14,915 14,985 14,800 14,985 5,232
2026/03/06 15,460 15,510 15,455 15,500 3,911
2026/03/05 15,350 15,565 15,350 15,390 2,598
2026/03/04 15,230 15,280 15,090 15,130 4,335
2026/03/03 15,405 15,405 15,250 15,270 2,464
2026/03/02 15,250 15,355 15,190 15,355 3,988
2026/02/27 15,420 15,455 15,400 15,425 663
2026/02/26 15,505 15,625 15,505 15,625 535
2026/02/25 15,485 15,485 15,435 15,445 1,267
2026/02/24 15,290 15,345 15,290 15,330 2,713
2026/02/20 15,380 15,400 15,340 15,385 3,703
2026/02/19 15,485 15,485 15,370 15,410 4,147
2026/02/18 15,245 15,325 15,245 15,310 1,948
2026/02/17 15,305 15,325 15,165 15,190 3,455
2026/02/16 15,325 15,340 15,305 15,310 1,369
2026/02/13 15,280 15,340 15,240 15,240 3,806
2026/02/12 15,565 15,635 15,560 15,600 5,164
2026/02/10 15,625 15,635 15,550 15,550 1,102
2026/02/09 15,605 15,620 15,385 15,385 13,700
2026/02/06 14,970 15,195 14,945 15,165 6,895
2026/02/05 15,485 15,515 15,365 15,420 9,802
2026/02/04 15,690 15,800 15,655 15,800 6,926
2026/02/03 15,975 16,035 15,930 15,930 6,189
2026/02/02 15,785 15,815 15,540 15,585 12,399
2026/01/30 16,020 16,020 15,885 15,950 8,105
2026/01/29 16,170 16,185 16,080 16,150 24,905
2026/01/28 16,105 16,230 16,105 16,230 7,281
2026/01/27 15,930 16,045 15,930 16,035 5,575
2026/01/26 15,850 15,850 15,765 15,845 17,494
2026/01/23 15,800 15,865 15,785 15,860 16,789
2026/01/22 15,750 15,780 15,715 15,715 2,533
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

このページの先頭へ