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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/08 | 13,740 | 13,765 | 13,735 | 13,745 | 14,597 |
| 2024/11/07 | 13,535 | 13,575 | 13,515 | 13,575 | 11,988 |
| 2024/11/06 | 13,170 | 13,370 | 13,160 | 13,365 | 20,065 |
| 2024/11/05 | 13,010 | 13,200 | 12,990 | 13,200 | 12,332 |
| 2024/11/01 | 13,005 | 13,045 | 12,970 | 13,045 | 13,997 |
| 2024/10/31 | 13,245 | 13,270 | 13,215 | 13,220 | 7,791 |
| 2024/10/30 | 13,465 | 13,500 | 13,435 | 13,445 | 5,047 |
| 2024/10/29 | 13,305 | 13,310 | 13,265 | 13,305 | 2,849 |
| 2024/10/28 | 13,360 | 13,400 | 13,360 | 13,380 | 4,919 |
| 2024/10/25 | 13,205 | 13,235 | 13,200 | 13,215 | 3,104 |
| 2024/10/24 | 13,155 | 13,190 | 13,145 | 13,180 | 5,921 |
| 2024/10/23 | 13,310 | 13,315 | 13,290 | 13,305 | 1,676 |
| 2024/10/22 | 13,305 | 13,305 | 13,250 | 13,250 | 8,387 |
| 2024/10/21 | 13,300 | 13,305 | 13,255 | 13,255 | 3,913 |
| 2024/10/18 | 13,225 | 13,230 | 13,170 | 13,220 | 8,658 |
| 2024/10/17 | 13,165 | 13,190 | 13,140 | 13,190 | 4,956 |
| 2024/10/16 | 13,195 | 13,225 | 13,185 | 13,225 | 14,952 |
| 2024/10/15 | 13,380 | 13,385 | 13,360 | 13,375 | 9,725 |
| 2024/10/11 | 13,260 | 13,265 | 13,240 | 13,245 | 1,247 |
| 2024/10/10 | 13,255 | 13,275 | 13,245 | 13,255 | 21,548 |
| 2024/10/09 | 13,135 | 13,150 | 13,100 | 13,100 | 34,181 |
| 2024/10/08 | 12,945 | 12,975 | 12,930 | 12,945 | 7,814 |
| 2024/10/07 | 13,110 | 13,125 | 13,075 | 13,085 | 20,015 |
| 2024/10/04 | 12,940 | 13,005 | 12,935 | 12,975 | 1,073 |
| 2024/10/03 | 12,995 | 12,995 | 12,910 | 12,915 | 5,557 |
| 2024/10/02 | 12,920 | 13,000 | 12,890 | 12,915 | 7,859 |
| 2024/10/01 | 13,125 | 13,165 | 13,105 | 13,130 | 6,615 |
| 2024/09/30 | 13,130 | 13,145 | 13,035 | 13,035 | 18,567 |
| 2024/09/27 | 13,235 | 13,400 | 13,150 | 13,190 | 10,934 |
| 2024/09/26 | 13,135 | 13,235 | 13,135 | 13,235 | 9,984 |
| 2024/09/25 | 13,070 | 13,085 | 13,020 | 13,035 | 11,950 |
| 2024/09/24 | 13,005 | 13,035 | 12,975 | 13,030 | 26,613 |
| 2024/09/20 | 12,985 | 12,995 | 12,965 | 12,990 | 17,359 |
| 2024/09/19 | 12,805 | 12,900 | 12,755 | 12,900 | 28,464 |
| 2024/09/18 | 12,775 | 12,775 | 12,750 | 12,765 | 11,570 |
| 2024/09/17 | 12,750 | 12,765 | 12,725 | 12,765 | 8,388 |
| 2024/09/13 | 12,755 | 12,775 | 12,745 | 12,760 | 15,709 |
| 2024/09/12 | 12,620 | 12,680 | 12,615 | 12,660 | 38,935 |
| 2024/09/11 | 12,360 | 12,365 | 12,280 | 12,320 | 4,857 |
| 2024/09/10 | 12,280 | 12,280 | 12,210 | 12,210 | 7,473 |
| 2024/09/09 | 12,105 | 12,195 | 12,105 | 12,190 | 10,858 |
| 2024/09/06 | 12,410 | 12,485 | 12,335 | 12,380 | 8,951 |
| 2024/09/05 | 12,420 | 12,465 | 12,370 | 12,370 | 17,704 |
| 2024/09/04 | 12,440 | 12,455 | 12,360 | 12,360 | 21,989 |
| 2024/09/03 | 12,840 | 12,855 | 12,810 | 12,825 | 8,397 |
| 2024/09/02 | 12,840 | 13,000 | 12,835 | 12,845 | 8,875 |
| 2024/08/30 | 12,745 | 12,780 | 12,725 | 12,755 | 15,690 |
| 2024/08/29 | 12,590 | 12,680 | 12,590 | 12,680 | 23,930 |
| 2024/08/28 | 12,845 | 12,870 | 12,840 | 12,865 | 17,604 |
| 2024/08/27 | 12,830 | 12,870 | 12,815 | 12,870 | 17,695 |
| 2024/08/26 | 12,960 | 12,990 | 12,950 | 12,970 | 15,491 |
| 2024/08/23 | 12,875 | 12,915 | 12,875 | 12,900 | 10,122 |
| 2024/08/22 | 13,070 | 13,070 | 13,020 | 13,035 | 4,646 |
| 2024/08/21 | 12,975 | 13,015 | 12,970 | 13,000 | 5,820 |
| 2024/08/20 | 13,030 | 13,060 | 13,025 | 13,045 | 2,864 |
| 2024/08/19 | 12,900 | 12,920 | 12,850 | 12,860 | 16,304 |