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
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
2025/03/27 12,720 12,790 12,710 12,790 2,941
2025/03/26 13,020 13,025 12,830 12,970 1,059
2025/03/25 12,900 12,915 12,870 12,870 34,297
2025/03/24 12,745 12,765 12,745 12,765 2,503
2025/03/21 12,620 12,640 12,580 12,590 2,337
2025/03/19 12,500 12,580 12,500 12,530 2,089
2025/03/18 12,700 12,700 12,630 12,690 1,467
2025/03/17 12,550 12,575 12,530 12,530 2,159
2025/03/14 12,415 12,480 12,400 12,435 3,468
2025/03/13 12,615 12,615 12,445 12,445 3,232
2025/03/12 12,490 12,495 12,460 12,470 14,398
2025/03/11 12,395 12,510 12,290 12,505 16,185
2025/03/10 12,840 12,915 12,825 12,850 10,222
2025/03/07 12,940 12,955 12,895 12,895 15,994
2025/03/06 13,220 13,230 13,190 13,225 9,934
2025/03/05 13,180 13,185 13,105 13,155 10,034
2025/03/04 13,150 13,185 13,120 13,185 10,332
2025/03/03 13,420 13,440 13,350 13,430 13,984
2025/02/28 13,250 13,260 13,160 13,240 12,749
2025/02/27 13,585 13,660 13,525 13,660 8,802
2025/02/26 13,590 13,800 13,575 13,800 10,648
2025/02/25 13,700 13,735 13,700 13,725 14,955
2025/02/21 14,175 14,175 14,145 14,160 2,891
2025/02/20 14,210 14,215 14,170 14,175 13,733
2025/02/19 14,220 14,260 14,215 14,240 2,344
2025/02/18 14,215 14,245 14,215 14,245 695
2025/02/17 14,205 14,250 14,205 14,250 6,326
2025/02/14 14,120 14,170 14,120 14,150 5,494
2025/02/13 14,005 14,040 14,000 14,040 2,096
2025/02/12 13,985 13,985 13,930 13,940 3,910
2025/02/10 13,860 14,000 13,860 14,000 24,765
2025/02/07 13,985 14,010 13,960 13,960 8,491
2025/02/06 13,935 13,970 13,925 13,970 9,265
2025/02/05 13,795 13,830 13,765 13,765 3,838
2025/02/04 13,800 13,800 13,605 13,665 4,642
2025/02/03 13,570 13,570 13,435 13,480 12,264
2025/01/31 13,885 13,935 13,870 13,870 2,021
2025/01/30 13,785 13,875 13,775 13,855 3,056
2025/01/29 13,790 13,860 13,785 13,855 18,584
2025/01/28 13,650 13,655 13,590 13,630 5,998
2025/01/27 13,865 13,865 13,695 13,700 9,228
2025/01/24 14,080 14,110 14,065 14,085 6,954
2025/01/23 14,045 14,055 14,030 14,045 7,262
2025/01/22 14,000 14,000 13,950 13,985 2,354
2025/01/21 13,905 13,905 13,695 13,895 5,677
2025/01/20 13,800 13,810 13,780 13,805 2,404
2025/01/17 13,585 13,650 13,575 13,640 5,817
2025/01/16 13,700 13,725 13,650 13,695 20,649
2025/01/15 13,405 13,415 13,390 13,405 7,443
2025/01/14 13,470 13,485 13,440 13,480 14,572
2025/01/10 13,590 13,645 13,555 13,635 9,819
2025/01/09 13,635 13,770 13,615 13,730 3,592
2025/01/08 13,690 13,825 13,685 13,730 5,331
2025/01/07 13,935 13,935 13,855 13,895 8,307
2025/01/06 13,810 13,810 13,750 13,765 9,978
2024/12/30 13,885 13,890 13,845 13,860 12,202
2024/12/27 14,085 14,085 14,030 14,055 6,237
2024/12/26 14,095 14,140 14,095 14,130 3,496
2024/12/25 14,085 14,085 13,870 14,065 6,129
2024/12/24 13,945 13,945 13,870 13,895 4,732
2024/12/23 13,835 13,885 13,790 13,885 8,559
2024/12/20 13,710 13,710 13,525 13,590 37,695
2024/12/19 13,710 13,750 13,675 13,715 31,127
2024/12/18 14,205 14,270 14,200 14,270 5,340
2024/12/17 14,290 14,310 14,280 14,300 13,340
2024/12/16 14,085 14,110 14,080 14,105 30,605
2024/12/13 14,050 14,070 14,025 14,055 18,430
2024/12/12 14,055 14,065 14,045 14,060 14,942
2024/12/11 13,835 13,845 13,825 13,840 6,729
2024/12/10 13,860 13,870 13,850 13,870 17,485
2024/12/09 13,985 13,990 13,970 13,980 7,108
2024/12/06 13,855 13,875 13,845 13,875 4,906
2024/12/05 13,915 13,915 13,885 13,885 3,367
2024/12/04 13,815 13,835 13,785 13,835 4,514
2024/12/03 13,725 13,750 13,720 13,720 6,515
2024/12/02 13,595 13,595 13,555 13,555 5,269
2024/11/29 13,525 13,545 13,480 13,545 6,028
2024/11/28 13,475 13,610 13,475 13,610 6,519
2024/11/27 13,585 13,600 13,560 13,575 11,977
2024/11/26 13,490 13,545 13,455 13,535 5,687
2024/11/25 13,560 13,585 13,560 13,585 3,147
2024/11/22 13,460 13,495 13,450 13,485 5,576
2024/11/21 13,445 13,445 13,355 13,380 4,279
2024/11/20 13,460 13,490 13,460 13,475 3,153
2024/11/19 13,355 13,400 13,345 13,380 6,970
2024/11/18 13,415 13,600 13,315 13,455 11,388
2024/11/15 13,570 13,575 13,490 13,490 7,870
2024/11/14 13,710 13,720 13,670 13,670 10,287
2024/11/13 13,725 13,725 13,675 13,675 2,998
2024/11/12 13,735 13,760 13,725 13,725 4,999
2024/11/11 13,800 13,800 13,770 13,785 6,519

このページの先頭へ