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
2021/12/30 12,430 12,460 12,425 12,440 3,323
2021/12/29 12,500 12,520 12,475 12,505 2,957
2021/12/28 12,550 12,550 12,485 12,520 6,108
2021/12/27 12,345 12,360 12,335 12,350 1,392
2021/12/24 12,335 12,335 12,260 12,300 1,112
2021/12/23 12,255 12,255 12,215 12,230 1,415
2021/12/22 12,060 12,080 12,045 12,050 3,353
2021/12/21 11,900 11,940 11,860 11,940 3,041
2021/12/20 11,895 11,895 11,775 11,775 3,222
2021/12/17 11,990 12,025 11,930 11,980 6,076
2021/12/16 12,330 12,375 12,310 12,375 8,351
2021/12/15 12,055 12,065 12,020 12,060 3,096
2021/12/14 12,160 12,185 12,155 12,175 1,008
2021/12/13 12,375 12,405 12,365 12,370 29,889
2021/12/10 12,245 12,245 12,200 12,200 2,284
2021/12/09 12,405 12,410 12,365 12,370 12,848
2021/12/08 12,370 12,410 12,350 12,400 4,454
2021/12/07 11,990 12,065 11,965 12,060 5,124
2021/12/06 11,910 11,945 11,870 11,945 8,104
2021/12/03 12,060 12,115 12,020 12,115 21,236
2021/12/02 12,150 12,150 12,040 12,080 19,598
2021/12/01 12,280 12,395 12,240 12,390 4,846
2021/11/30 12,430 12,440 12,325 12,335 4,243
2021/11/29 12,230 12,295 12,210 12,265 34,301
2021/11/26 12,400 12,400 12,250 12,330 25,380
2021/11/25 12,390 12,430 12,380 12,430 4,885
2021/11/24 12,320 12,360 12,310 12,360 81,468
2021/11/22 12,550 12,590 12,550 12,570 4,969
2021/11/19 12,480 12,550 12,480 12,550 4,002
2021/11/18 12,310 12,380 12,310 12,380 2,084
2021/11/17 12,370 12,370 12,320 12,330 3,321
2021/11/16 12,250 12,280 12,240 12,260 3,992
2021/11/15 12,290 12,300 12,270 12,290 3,204
2021/11/12 12,170 12,190 12,140 12,150 2,243
2021/11/11 12,090 12,150 12,090 12,130 7,099
2021/11/10 12,240 12,260 12,210 12,240 5,513
2021/11/09 12,350 12,350 12,330 12,340 1,473
2021/11/08 12,330 12,350 12,320 12,340 3,828
2021/11/05 12,380 12,380 12,340 12,380 36,387
2021/11/04 12,260 12,260 12,230 12,230 24,377
2021/11/02 12,030 12,040 12,000 12,040 2,124
2021/11/01 12,030 12,050 12,010 12,020 7,052
2021/10/29 11,870 11,880 11,830 11,830 3,533
2021/10/28 11,820 11,830 11,800 11,810 2,935
2021/10/27 11,780 11,790 11,750 11,790 10,078
2021/10/26 11,770 11,790 11,760 11,790 3,612
2021/10/25 11,580 11,640 11,580 11,640 947
2021/10/22 11,640 11,680 11,640 11,660 2,388
2021/10/21 11,600 11,630 11,590 11,590 6,543
2021/10/20 11,650 11,660 11,630 11,650 15,306
2021/10/19 11,580 11,590 11,560 11,590 3,330
2021/10/18 11,500 11,500 11,410 11,420 4,963
2021/10/15 11,410 11,430 11,370 11,430 39,968
2021/10/14 11,210 11,230 11,190 11,230 1,656
2021/10/13 11,060 11,080 11,050 11,070 1,268
2021/10/12 11,100 11,120 11,050 11,080 2,034
2021/10/11 11,140 11,190 11,130 11,190 2,691
2021/10/08 11,300 11,300 11,230 11,230 2,309
2021/10/07 11,190 11,250 11,190 11,230 2,908
2021/10/06 11,090 11,100 11,020 11,030 2,177
2021/10/05 10,970 10,990 10,900 10,970 21,406
2021/10/04 11,220 11,220 11,110 11,130 6,006
2021/10/01 11,140 11,150 11,040 11,070 2,782
2021/09/30 11,200 11,260 11,190 11,240 1,986
2021/09/29 11,210 11,250 11,190 11,250 8,076
2021/09/28 11,490 11,510 11,460 11,510 5,472
2021/09/27 11,610 11,660 11,610 11,660 9,119
2021/09/24 11,600 11,610 11,560 11,570 22,444
2021/09/22 11,350 11,420 11,320 11,400 2,968
2021/09/21 11,380 11,430 11,370 11,410 16,345
2021/09/17 11,730 11,760 11,720 11,760 18,553
2021/09/16 11,730 11,750 11,710 11,730 9,713
2021/09/15 11,670 11,670 11,640 11,670 4,825
2021/09/14 11,680 11,710 11,680 11,700 971
2021/09/13 11,600 11,730 11,600 11,690 26,581
2021/09/10 11,780 11,800 11,780 11,780 638
2021/09/09 11,810 11,820 11,760 11,780 894
2021/09/08 11,860 11,870 11,840 11,870 2,589
2021/09/07 11,880 11,880 11,860 11,860 2,451
2021/09/06 11,830 11,870 11,830 11,870 3,268
2021/09/03 11,810 11,830 11,810 11,830 2,035
2021/09/02 11,830 11,830 11,810 11,830 2,538
2021/09/01 11,810 11,840 11,800 11,830 29,594
2021/08/31 11,790 11,860 11,790 11,860 27,408
2021/08/30 11,680 11,700 11,670 11,690 1,738
2021/08/27 11,570 11,610 11,550 11,590 1,068
2021/08/26 11,640 11,640 11,590 11,600 713
2021/08/25 11,630 11,630 11,610 11,620 800
2021/08/24 11,610 11,620 11,600 11,620 1,694
2021/08/23 11,440 11,470 11,430 11,450 2,725
2021/08/20 11,300 11,310 11,270 11,300 1,832
2021/08/19 11,240 11,260 11,210 11,210 4,133
2021/08/18 11,330 11,380 11,330 11,370 22,952
2021/08/17 11,460 11,460 11,440 11,440 599
2021/08/16 11,450 11,450 11,420 11,430 2,012
2021/08/13 11,400 11,420 11,400 11,410 3,764
2021/08/12 11,340 11,370 11,340 11,360 26,878
2021/08/11 11,390 11,400 11,380 11,400 1,523
2021/08/10 11,450 11,460 11,430 11,450 1,111
2021/08/06 11,490 11,490 11,470 11,480 2,206
2021/08/05 11,430 11,440 11,410 11,430 540
2021/08/04 11,370 11,410 11,370 11,410 3,703
2021/08/03 11,330 11,350 11,310 11,350 4,600
2021/08/02 11,300 11,390 11,300 11,380 3,334
2021/07/30 11,270 11,270 11,210 11,210 4,955
2021/07/29 11,360 11,360 11,310 11,340 2,452
2021/07/28 11,290 11,330 11,280 11,300 6,393
2021/07/27 11,430 11,440 11,420 11,440 1,458
2021/07/26 11,450 11,450 11,410 11,410 3,713
2021/07/21 11,150 11,170 11,120 11,130 3,544
2021/07/20 11,040 11,090 11,040 11,060 6,940
2021/07/19 11,070 11,100 11,070 11,080 7,820
2021/07/16 11,160 11,200 11,150 11,180 21,572
2021/07/15 11,280 11,300 11,270 11,280 5,557
2021/07/14 11,250 11,270 11,240 11,260 1,335
2021/03/22 9,750 9,820 9,740 9,810 20,917
2021/03/19 9,700 9,730 9,690 9,710 6,761
2021/03/18 10,050 10,070 10,000 10,010 2,086
2021/03/17 9,990 9,990 9,950 9,970 3,645
2021/03/16 9,910 9,970 9,900 9,970 1,361
2021/03/15 9,840 9,870 9,780 9,780 3,379
2021/03/12 9,890 9,930 9,860 9,880 3,402
2021/03/11 9,700 9,750 9,650 9,750 3,137
2021/03/10 9,680 9,700 9,640 9,650 1,435
2021/03/09 9,370 9,460 9,360 9,430 14,649
2021/03/08 9,620 9,620 9,490 9,520 9,074
2021/03/05 9,430 9,470 9,340 9,470 1,808
2021/03/04 9,570 9,610 9,500 9,560 4,942
2021/03/03 9,950 9,980 9,920 9,980 408
2021/03/02 10,120 10,120 10,030 10,050 822
2021/03/01 9,890 9,930 9,880 9,920 1,398
2021/02/26 9,720 9,770 9,630 9,660 2,306
2021/02/25 10,190 10,190 10,110 10,140 470

このページの先頭へ