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 |
|---|---|---|---|---|---|
| 2024/07/26 | 12,505 | 12,565 | 12,505 | 12,530 | 5,392 |
| 2024/07/25 | 12,660 | 12,685 | 12,645 | 12,650 | 13,228 |
| 2024/07/24 | 12,990 | 13,010 | 12,945 | 12,975 | 5,820 |
| 2024/07/23 | 13,085 | 13,095 | 13,065 | 13,065 | 5,256 |
| 2024/07/22 | 13,005 | 13,005 | 12,945 | 12,990 | 7,462 |
| 2024/07/19 | 13,090 | 13,355 | 13,075 | 13,355 | 7,456 |
| 2024/07/18 | 13,155 | 13,180 | 13,135 | 13,165 | 27,517 |
| 2024/07/17 | 13,485 | 13,490 | 13,445 | 13,450 | 13,604 |
| 2024/07/16 | 13,530 | 13,545 | 13,520 | 13,545 | 13,863 |
| 2024/07/12 | 13,395 | 13,410 | 13,370 | 13,400 | 7,045 |
| 2024/07/11 | 13,700 | 13,705 | 13,685 | 13,705 | 14,701 |
| 2024/07/10 | 13,585 | 13,595 | 13,580 | 13,580 | 3,435 |
| 2024/07/09 | 13,605 | 13,625 | 13,585 | 13,595 | 3,864 |
| 2024/07/08 | 13,555 | 13,555 | 13,470 | 13,515 | 8,526 |
| 2024/07/05 | 13,380 | 13,415 | 13,380 | 13,415 | 2,642 |
| 2024/07/04 | 13,385 | 13,400 | 13,380 | 13,395 | 2,684 |
| 2024/07/03 | 13,275 | 13,285 | 13,265 | 13,275 | 10,592 |
| 2024/07/02 | 13,135 | 13,140 | 13,100 | 13,120 | 5,814 |
| 2024/07/01 | 13,105 | 13,125 | 13,080 | 13,120 | 11,036 |
| 2024/06/28 | 13,185 | 13,230 | 13,175 | 13,205 | 4,770 |
| 2024/06/27 | 13,060 | 13,085 | 13,035 | 13,075 | 7,975 |
| 2024/06/26 | 13,085 | 13,120 | 13,085 | 13,110 | 5,841 |
| 2024/06/25 | 12,955 | 12,985 | 12,935 | 12,985 | 4,191 |
| 2024/06/24 | 13,115 | 13,125 | 13,060 | 13,100 | 8,115 |
| 2024/06/21 | 13,155 | 13,165 | 13,130 | 13,165 | 4,473 |
| 2024/06/20 | 13,255 | 13,330 | 13,255 | 13,330 | 2,955 |
| 2024/06/19 | 13,235 | 13,260 | 13,235 | 13,250 | 6,721 |
| 2024/06/18 | 13,235 | 13,240 | 13,210 | 13,230 | 9,146 |
| 2024/06/17 | 13,090 | 13,095 | 13,070 | 13,085 | 8,667 |
| 2024/06/14 | 13,010 | 13,050 | 13,010 | 13,050 | 6,662 |
| 2024/06/13 | 13,000 | 13,040 | 13,000 | 13,035 | 14,902 |
| 2024/06/12 | 12,780 | 12,790 | 12,770 | 12,780 | 6,098 |
| 2024/06/11 | 12,685 | 12,690 | 12,660 | 12,690 | 2,869 |
| 2024/06/10 | 12,640 | 12,650 | 12,625 | 12,640 | 3,781 |
| 2024/06/07 | 12,630 | 12,680 | 12,630 | 12,680 | 1,800 |
| 2024/06/06 | 12,665 | 12,690 | 12,655 | 12,675 | 3,930 |
| 2024/06/05 | 12,515 | 12,515 | 12,455 | 12,465 | 2,276 |
| 2024/06/04 | 12,490 | 12,520 | 12,410 | 12,425 | 2,182 |
| 2024/06/03 | 12,370 | 12,600 | 12,370 | 12,600 | 1,785 |
| 2024/05/31 | 12,345 | 12,350 | 12,310 | 12,340 | 1,823 |
| 2024/05/30 | 12,455 | 12,465 | 12,410 | 12,435 | 6,645 |
| 2024/05/29 | 12,610 | 12,610 | 12,540 | 12,540 | 3,811 |
| 2024/05/28 | 12,595 | 12,600 | 12,565 | 12,600 | 1,567 |
| 2024/05/27 | 12,530 | 12,555 | 12,525 | 12,550 | 1,003 |
| 2024/05/24 | 12,420 | 12,465 | 12,420 | 12,445 | 6,739 |
| 2024/05/23 | 12,565 | 12,630 | 12,555 | 12,625 | 16,138 |
| 2024/05/22 | 12,500 | 12,525 | 12,500 | 12,525 | 11,070 |
| 2024/05/21 | 12,470 | 12,480 | 12,435 | 12,470 | 4,086 |
| 2024/05/20 | 12,455 | 12,455 | 12,410 | 12,420 | 826 |
| 2024/05/17 | 12,410 | 12,420 | 12,400 | 12,410 | 8,892 |
| 2024/05/16 | 12,445 | 12,460 | 12,440 | 12,460 | 29,284 |
| 2024/05/15 | 12,250 | 12,260 | 12,240 | 12,245 | 1,311 |
| 2024/05/14 | 12,165 | 12,180 | 12,150 | 12,170 | 2,803 |
| 2024/05/13 | 12,140 | 12,175 | 12,130 | 12,170 | 12,841 |
| 2024/05/10 | 12,130 | 12,135 | 12,100 | 12,135 | 2,974 |
| 2024/05/09 | 12,075 | 12,095 | 12,075 | 12,085 | 13,895 |
| 2024/05/08 | 12,110 | 12,115 | 12,095 | 12,095 | 802 |
| 2024/05/07 | 12,080 | 12,100 | 12,060 | 12,100 | 20,391 |
| 2024/05/02 | 11,660 | 11,685 | 11,655 | 11,680 | 11,918 |
| 2024/05/01 | 11,650 | 11,685 | 11,640 | 11,655 | 6,614 |
| 2024/04/30 | 11,930 | 11,955 | 11,905 | 11,910 | 6,807 |
| 2024/04/26 | 11,830 | 11,860 | 11,820 | 11,830 | 16,664 |
| 2024/04/25 | 11,630 | 11,650 | 11,595 | 11,605 | 2,463 |
| 2024/04/24 | 11,790 | 11,820 | 11,780 | 11,820 | 6,067 |
| 2024/04/23 | 11,530 | 11,595 | 11,515 | 11,545 | 1,843 |
| 2024/04/22 | 11,495 | 11,515 | 11,450 | 11,465 | 5,723 |
| 2024/04/19 | 11,775 | 11,780 | 11,440 | 11,560 | 12,985 |
| 2024/04/18 | 11,785 | 11,960 | 11,775 | 11,830 | 11,564 |
| 2024/04/17 | 11,945 | 11,950 | 11,880 | 11,900 | 3,212 |
| 2024/04/16 | 12,000 | 12,000 | 11,870 | 11,905 | 8,723 |
| 2024/04/15 | 12,155 | 12,180 | 12,130 | 12,180 | 4,620 |
| 2024/04/12 | 12,325 | 12,330 | 12,315 | 12,315 | 3,863 |
| 2024/04/11 | 12,100 | 12,150 | 12,100 | 12,140 | 2,081 |
| 2024/04/10 | 12,235 | 12,250 | 12,235 | 12,235 | 1,069 |
| 2024/04/09 | 12,195 | 12,205 | 12,185 | 12,200 | 2,418 |
| 2024/04/08 | 12,205 | 12,215 | 12,180 | 12,190 | 3,293 |
| 2024/04/05 | 12,060 | 12,080 | 12,035 | 12,075 | 14,506 |
| 2024/04/04 | 12,295 | 12,310 | 12,285 | 12,285 | 4,728 |
| 2024/04/03 | 12,220 | 12,220 | 12,175 | 12,190 | 2,901 |
| 2024/04/02 | 12,310 | 12,320 | 12,300 | 12,315 | 882 |
| 2024/04/01 | 12,430 | 12,430 | 12,370 | 12,370 | 5,811 |
| 2024/03/29 | 12,335 | 12,370 | 12,290 | 12,320 | 23,974 |
| 2024/03/28 | 12,315 | 12,335 | 12,315 | 12,335 | 10,640 |
| 2024/03/27 | 12,325 | 12,355 | 12,320 | 12,335 | 1,350 |
| 2024/03/26 | 12,360 | 12,370 | 12,345 | 12,370 | 1,465 |
| 2024/03/25 | 12,390 | 12,395 | 12,365 | 12,365 | 7,281 |
| 2024/03/22 | 12,390 | 12,395 | 12,355 | 12,390 | 9,625 |
| 2024/03/21 | 12,385 | 12,415 | 12,370 | 12,415 | 10,405 |
| 2024/03/19 | 12,115 | 12,130 | 12,095 | 12,130 | 7,037 |
| 2024/03/18 | 12,055 | 12,105 | 12,045 | 12,105 | 9,717 |
| 2024/03/15 | 12,150 | 12,170 | 12,135 | 12,135 | 2,253 |
| 2024/03/14 | 12,240 | 12,260 | 12,230 | 12,260 | 15,558 |
| 2024/03/13 | 12,310 | 12,315 | 12,290 | 12,305 | 4,231 |
| 2024/03/12 | 12,195 | 12,225 | 12,180 | 12,225 | 10,548 |
| 2024/03/11 | 12,190 | 12,195 | 12,140 | 12,180 | 14,357 |
| 2024/03/08 | 12,335 | 12,370 | 12,330 | 12,370 | 29,063 |
| 2024/03/07 | 12,175 | 12,185 | 12,125 | 12,160 | 5,163 |
| 2024/03/06 | 12,130 | 12,155 | 12,120 | 12,155 | 5,572 |
| 2024/03/05 | 12,310 | 12,325 | 12,290 | 12,295 | 19,355 |
| 2024/03/04 | 12,390 | 12,400 | 12,380 | 12,390 | 8,395 |
| 2024/03/01 | 12,200 | 12,255 | 12,200 | 12,250 | 25,812 |
| 2024/02/29 | 12,075 | 12,115 | 12,075 | 12,115 | 2,024 |
| 2024/02/28 | 12,155 | 12,170 | 12,155 | 12,155 | 3,298 |
| 2024/02/27 | 12,130 | 12,140 | 12,110 | 12,110 | 6,414 |
| 2024/02/26 | 12,150 | 12,150 | 12,110 | 12,125 | 35,709 |
| 2024/02/22 | 11,960 | 12,030 | 11,960 | 12,025 | 27,031 |
| 2024/02/21 | 11,870 | 11,875 | 11,845 | 11,855 | 7,077 |
| 2024/02/20 | 11,990 | 11,990 | 11,935 | 11,940 | 3,317 |
| 2024/02/19 | 12,010 | 12,035 | 11,995 | 12,010 | 4,540 |
| 2024/02/16 | 12,125 | 12,130 | 12,095 | 12,125 | 7,317 |
| 2024/02/15 | 12,085 | 12,090 | 12,060 | 12,085 | 4,076 |
| 2024/02/14 | 11,950 | 11,955 | 11,935 | 11,955 | 10,211 |
| 2024/02/13 | 12,120 | 12,125 | 12,110 | 12,120 | 5,497 |
| 2024/02/09 | 12,075 | 12,080 | 12,060 | 12,060 | 7,380 |
| 2024/02/08 | 12,060 | 12,070 | 12,050 | 12,065 | 26,611 |
| 2024/02/07 | 11,925 | 11,965 | 11,915 | 11,935 | 5,515 |
| 2024/02/06 | 11,955 | 11,990 | 11,955 | 11,985 | 19,085 |
| 2024/02/05 | 11,960 | 11,975 | 11,935 | 11,955 | 41,012 |
| 2024/02/02 | 11,885 | 11,910 | 11,880 | 11,895 | 9,263 |
| 2024/02/01 | 11,675 | 11,705 | 11,670 | 11,695 | 48,538 |
| 2024/01/31 | 11,785 | 11,800 | 11,770 | 11,790 | 4,370 |
| 2024/01/30 | 11,970 | 11,985 | 11,960 | 11,970 | 26,172 |
| 2024/01/29 | 11,810 | 11,850 | 11,810 | 11,850 | 22,062 |
| 2024/01/26 | 11,855 | 11,860 | 11,810 | 11,830 | 34,857 |
| 2024/01/25 | 11,910 | 11,920 | 11,890 | 11,920 | 21,043 |
| 2024/01/24 | 11,880 | 11,905 | 11,870 | 11,905 | 20,041 |
| 2024/01/23 | 11,800 | 11,820 | 11,790 | 11,810 | 37,512 |
| 2024/01/22 | 11,810 | 11,870 | 11,805 | 11,855 | 28,116 |
| 2024/01/19 | 11,570 | 11,600 | 11,565 | 11,585 | 43,258 |
| 2024/01/18 | 11,375 | 11,390 | 11,370 | 11,380 | 4,360 |
| 2024/01/17 | 11,460 | 11,460 | 11,395 | 11,395 | 4,551 |
| 2024/01/16 | 11,435 | 11,435 | 11,395 | 11,395 | 17,190 |
| 2024/01/15 | 11,435 | 11,470 | 11,435 | 11,465 | 3,486 |
| 2024/01/12 | 11,440 | 11,455 | 11,420 | 11,430 | 20,128 |
| 2024/01/11 | 11,460 | 11,490 | 11,455 | 11,475 | 9,675 |
| 2024/01/10 | 11,365 | 11,375 | 11,350 | 11,360 | 9,302 |
| 2024/01/09 | 11,320 | 11,330 | 11,315 | 11,325 | 68,000 |
| 2024/01/05 | 11,105 | 11,110 | 11,080 | 11,080 | 30,787 |
| 2024/01/04 | 11,145 | 11,180 | 11,130 | 11,150 | 54,245 |
| 2023/12/29 | 11,525 | 11,535 | 11,515 | 11,530 | 38,614 |
| 2023/12/28 | 11,550 | 11,570 | 11,545 | 11,565 | 38,783 |
| 2023/12/27 | 11,525 | 11,530 | 11,505 | 11,525 | 35,226 |
| 2023/12/26 | 11,465 | 11,485 | 11,455 | 11,485 | 12,970 |
| 2023/12/25 | 11,540 | 11,540 | 11,305 | 11,440 | 14,696 |
| 2023/12/22 | 11,430 | 11,435 | 11,395 | 11,395 | 42,787 |
| 2023/12/21 | 11,355 | 11,380 | 11,345 | 11,380 | 36,252 |
| 2023/12/20 | 11,495 | 11,510 | 11,490 | 11,500 | 46,549 |
| 2023/12/19 | 11,425 | 11,440 | 11,415 | 11,435 | 68,281 |
| 2023/12/18 | 11,360 | 11,385 | 11,355 | 11,380 | 59,300 |
| 2023/12/15 | 11,310 | 11,330 | 11,305 | 11,325 | 36,996 |
| 2023/12/14 | 11,355 | 11,400 | 11,355 | 11,400 | 76,805 |
| 2023/12/13 | 11,220 | 11,220 | 11,210 | 11,210 | 35,292 |
| 2023/12/12 | 11,115 | 11,135 | 11,110 | 11,135 | 15,388 |
| 2023/12/11 | 11,020 | 11,025 | 10,980 | 10,985 | 19,033 |
| 2023/12/08 | 10,965 | 11,045 | 10,955 | 10,955 | 35,283 |
| 2023/12/07 | 10,825 | 10,840 | 10,810 | 10,820 | 109,831 |
| 2023/12/06 | 10,945 | 10,980 | 10,940 | 10,980 | 10,696 |
| 2023/12/05 | 10,980 | 11,050 | 10,865 | 10,875 | 13,790 |
| 2023/12/04 | 10,980 | 10,985 | 10,965 | 10,965 | 18,843 |
| 2023/12/01 | 10,970 | 10,970 | 10,955 | 10,960 | 61,665 |
| 2023/11/30 | 11,025 | 11,040 | 11,020 | 11,040 | 16,983 |
| 2023/11/29 | 11,030 | 11,045 | 11,020 | 11,035 | 17,923 |
| 2023/11/28 | 11,010 | 11,010 | 10,990 | 11,005 | 15,134 |
| 2023/11/27 | 11,000 | 11,000 | 10,965 | 10,970 | 11,891 |
| 2023/11/24 | 11,050 | 11,060 | 11,045 | 11,045 | 11,303 |
| 2023/11/22 | 10,970 | 10,990 | 10,970 | 10,975 | 28,072 |
| 2023/11/21 | 11,070 | 11,080 | 11,060 | 11,070 | 24,341 |
| 2023/11/20 | 10,920 | 10,925 | 10,895 | 10,895 | 11,414 |
| 2023/11/17 | 10,935 | 10,950 | 10,930 | 10,940 | 16,524 |
| 2023/11/16 | 10,925 | 10,940 | 10,905 | 10,930 | 15,404 |
| 2023/11/15 | 10,950 | 10,975 | 10,940 | 10,970 | 30,624 |
| 2023/11/14 | 10,720 | 10,735 | 10,715 | 10,730 | 10,974 |
| 2023/11/13 | 10,715 | 10,720 | 10,680 | 10,695 | 38,175 |
| 2023/11/10 | 10,490 | 10,505 | 10,475 | 10,495 | 23,914 |
| 2023/11/09 | 10,575 | 10,595 | 10,570 | 10,585 | 4,137 |
| 2023/11/08 | 10,575 | 10,580 | 10,560 | 10,560 | 21,801 |
| 2023/11/07 | 10,470 | 10,470 | 10,460 | 10,460 | 19,491 |
| 2023/11/06 | 10,440 | 10,455 | 10,430 | 10,440 | 30,211 |
| 2023/11/02 | 10,180 | 10,200 | 10,170 | 10,190 | 50,556 |
| 2023/11/01 | 9,950 | 9,966 | 9,941 | 9,953 | 13,406 |
| 2023/10/31 | 9,911 | 9,911 | 9,859 | 9,864 | 10,024 |
| 2023/10/30 | 9,866 | 9,875 | 9,861 | 9,869 | 12,168 |
| 2023/10/27 | 9,853 | 9,861 | 9,822 | 9,861 | 7,625 |
| 2023/10/26 | 9,883 | 9,901 | 9,847 | 9,851 | 44,046 |
| 2023/10/25 | 10,200 | 10,200 | 10,160 | 10,170 | 8,033 |
| 2023/10/24 | 10,160 | 10,180 | 10,135 | 10,180 | 22,468 |
| 2023/10/23 | 10,130 | 10,135 | 10,115 | 10,120 | 13,434 |
| 2023/10/20 | 10,220 | 10,230 | 10,205 | 10,215 | 7,981 |
| 2023/10/19 | 10,360 | 10,370 | 10,320 | 10,320 | 7,217 |
| 2023/10/18 | 10,470 | 10,480 | 10,455 | 10,480 | 12,381 |
| 2023/10/17 | 10,525 | 10,530 | 10,505 | 10,510 | 9,247 |
| 2023/10/16 | 10,440 | 10,460 | 10,425 | 10,430 | 17,655 |
| 2023/10/13 | 10,555 | 10,565 | 10,545 | 10,550 | 25,637 |
| 2023/10/12 | 10,615 | 10,625 | 10,610 | 10,620 | 10,827 |
| 2023/10/11 | 10,520 | 10,535 | 10,520 | 10,520 | 10,380 |
| 2023/10/10 | 10,460 | 10,485 | 10,450 | 10,475 | 68,617 |
| 2023/10/06 | 10,230 | 10,240 | 10,210 | 10,220 | 13,706 |
| 2023/10/05 | 10,265 | 10,300 | 10,250 | 10,280 | 84,916 |
| 2023/10/04 | 10,200 | 10,200 | 10,075 | 10,075 | 42,441 |
| 2023/10/03 | 10,320 | 10,320 | 10,285 | 10,290 | 13,180 |