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
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
2023/10/02 10,300 10,325 10,285 10,285 30,103
2023/09/29 10,235 10,255 10,205 10,255 1,745
2023/09/28 10,170 10,185 10,130 10,160 14,224
2023/09/27 10,150 10,165 10,135 10,155 5,757
2023/09/26 10,285 10,285 10,230 10,240 6,655
2023/09/25 10,260 10,285 10,240 10,275 9,716
2023/09/22 10,230 10,275 10,225 10,270 14,493
2023/09/21 10,415 10,430 10,390 10,400 5,297
2023/09/20 10,600 10,605 10,575 10,580 5,167
2023/09/19 10,630 10,640 10,605 10,610 22,610
2023/09/15 10,800 10,840 10,800 10,835 24,144
2023/09/14 10,730 10,780 10,730 10,775 32,996
2023/09/13 10,685 10,690 10,665 10,675 3,461
2023/09/12 10,790 10,805 10,780 10,800 4,753
2023/09/11 10,695 10,730 10,680 10,730 2,262
2023/09/08 10,665 10,700 10,650 10,700 1,503
2023/09/07 10,745 10,750 10,710 10,710 5,106
2023/09/06 10,835 10,840 10,815 10,825 4,565
2023/09/05 10,840 10,840 10,815 10,825 1,757
2023/09/04 10,835 10,855 10,825 10,850 1,270
2023/09/01 10,845 10,860 10,845 10,855 15,477
2023/08/31 10,825 10,845 10,820 10,835 16,134
2023/08/30 10,770 10,795 10,760 10,765 6,512
2023/08/29 10,530 10,555 10,510 10,555 1,478
2023/08/28 10,465 10,470 10,440 10,470 21,310
2023/08/25 10,360 10,375 10,340 10,360 8,563
2023/08/24 10,705 10,760 10,695 10,760 30,102
2023/08/23 10,435 10,485 10,435 10,480 5,353
2023/08/22 10,425 10,450 10,415 10,435 5,693
2023/08/21 10,305 10,315 10,265 10,265 8,968
2023/08/18 10,280 10,315 10,280 10,295 5,248
2023/08/17 10,415 10,430 10,385 10,405 8,873
2023/08/16 10,555 10,565 10,530 10,550 8,420
2023/08/15 10,675 10,705 10,675 10,690 14,198
2023/08/14 10,570 10,575 10,485 10,525 45,907
2023/08/10 10,630 10,655 10,625 10,645 18,371
2023/08/09 10,730 10,760 10,720 10,755 34,962
2023/08/08 10,820 10,825 10,760 10,760 2,959
2023/08/07 10,765 10,790 10,755 10,790 5,233
2023/08/04 10,815 10,875 10,810 10,875 8,004
2023/08/03 10,825 10,835 10,795 10,800 28,183
2023/08/02 11,005 11,030 10,970 10,985 7,334
2023/08/01 11,085 11,105 11,080 11,080 49,129
2023/07/31 11,100 11,100 11,035 11,060 52,929
2023/07/28 10,895 11,155 10,865 10,945 6,666
2023/07/27 10,950 10,995 10,930 10,990 25,950
2023/07/26 10,935 10,945 10,925 10,930 17,218
2023/07/25 10,875 10,890 10,870 10,885 3,798
2023/07/24 10,875 10,885 10,860 10,870 11,571
2023/07/21 10,890 10,915 10,870 10,915 26,323
2023/07/20 11,070 11,110 11,070 11,110 26,731
2023/07/19 11,145 11,150 11,135 11,140 9,439
2023/07/18 11,045 11,055 11,035 11,050 30,936
2023/07/14 10,975 10,990 10,950 10,990 37,669
2023/07/13 10,825 10,855 10,820 10,845 39,751
2023/07/12 10,680 10,695 10,670 10,680 13,402
2023/07/11 10,635 10,640 10,620 10,635 5,873
2023/07/10 10,620 10,620 10,550 10,550 7,421
2023/07/07 10,660 10,665 10,645 10,660 3,854
2023/07/06 10,745 10,745 10,685 10,700 30,997
2023/07/05 10,730 10,745 10,725 10,735 2,108
2023/07/04 10,730 10,750 10,730 10,745 6,634
2023/07/03 10,735 10,750 10,720 10,745 27,244
2023/06/30 10,570 10,605 10,560 10,595 1,395
2023/06/29 10,615 10,625 10,590 10,590 3,557
2023/06/28 10,530 10,535 10,510 10,525 3,522
2023/06/27 10,400 10,420 10,385 10,420 8,392
2023/06/26 10,555 10,580 10,540 10,555 19,433
2023/06/23 10,640 10,645 10,580 10,595 19,643
2023/06/22 10,525 10,610 10,470 10,475 38,924
2023/06/21 10,655 10,670 10,650 10,660 3,980
2023/06/20 10,650 10,660 10,630 10,650 5,862
2023/06/19 10,690 10,695 10,665 10,685 10,815
2023/06/16 10,725 10,745 10,695 10,745 13,388
2023/06/15 10,630 10,635 10,600 10,625 54,915
2023/06/14 10,560 10,560 10,530 10,550 9,371
2023/06/13 10,470 10,515 10,470 10,515 11,513
2023/06/12 10,310 10,320 10,305 10,315 7,089
2023/06/09 10,245 10,260 10,235 10,260 3,209
2023/06/08 10,135 10,140 10,085 10,090 9,136
2023/06/07 10,320 10,325 10,295 10,300 3,367
2023/06/06 10,320 10,365 10,315 10,355 3,438
2023/06/05 10,305 10,325 10,290 10,315 10,035
2023/06/02 10,270 10,305 10,255 10,305 20,000
2023/06/01 10,165 10,165 10,105 10,150 28,562
2023/05/31 10,225 10,230 10,170 10,195 6,838
2023/05/30 10,235 10,235 10,200 10,225 19,386
2023/05/29 10,230 10,255 10,205 10,230 12,350
2023/05/26 9,894 9,900 9,869 9,888 58,714
2023/05/25 9,813 9,817 9,791 9,808 3,840
2023/05/24 9,728 9,736 9,707 9,707 6,629
2023/05/23 9,861 9,887 9,853 9,853 36,422
2023/05/22 9,804 9,825 9,803 9,815 5,035
2023/05/19 9,862 9,867 9,847 9,861 54,464
2023/05/18 9,653 9,657 9,643 9,656 8,048
2023/05/17 9,544 9,562 9,544 9,545 2,324
2023/05/16 9,522 9,522 9,509 9,514 5,090
2023/05/15 9,450 9,488 9,441 9,478 6,608
2023/05/12 9,512 9,537 9,512 9,521 38,559
2023/05/11 9,490 9,503 9,489 9,491 16,196
2023/05/10 9,388 9,394 9,375 9,375 7,281
2023/05/09 9,428 9,436 9,425 9,429 3,303
2023/05/08 9,410 9,426 9,410 9,419 16,548
2023/05/02 9,396 9,415 9,383 9,406 10,095
2023/05/01 9,411 9,439 9,407 9,437 23,031
2023/04/28 9,339 9,355 9,331 9,355 18,336
2023/04/27 9,164 9,182 9,150 9,181 8,105
2023/04/26 9,163 9,186 9,157 9,185 9,485
2023/04/25 9,224 9,234 9,192 9,200 4,289
2023/04/24 9,244 9,244 9,214 9,216 5,578
2023/04/21 9,253 9,272 9,252 9,252 5,542
2023/04/20 9,282 9,300 9,273 9,277 33,660
2023/04/19 9,315 9,324 9,301 9,301 4,993
2023/04/18 9,319 9,322 9,307 9,322 3,656
2023/04/17 9,324 9,333 9,318 9,328 4,780
2023/04/14 9,328 9,346 9,324 9,332 9,704
2023/04/13 9,144 9,181 9,144 9,175 11,593
2023/04/12 9,254 9,259 9,240 9,248 6,153
2023/04/11 9,309 9,317 9,297 9,310 5,664
2023/04/10 9,307 9,311 9,283 9,283 52,392
2023/04/07 9,313 9,316 9,306 9,310 4,900
2023/04/06 9,244 9,246 9,214 9,220 9,431
2023/04/05 9,368 9,372 9,348 9,350 17,586
2023/04/04 9,372 9,378 9,357 9,367 8,488
2023/04/03 9,368 9,368 9,339 9,349 33,559
2023/03/31 9,265 9,296 9,265 9,273 11,795
2023/03/30 9,160 9,187 9,154 9,187 20,872
2023/03/29 9,027 9,070 9,026 9,070 8,813
2023/03/28 9,072 9,072 9,048 9,055 13,671
2023/03/27 9,155 9,177 9,132 9,164 102,927
2023/03/24 9,099 9,111 9,071 9,098 4,944
2023/03/23 9,001 9,053 8,993 9,051 21,839
2023/03/22 9,107 9,120 9,102 9,110 9,644
2023/03/20 9,000 9,015 8,957 8,966 20,502
2023/03/17 9,011 9,026 8,996 9,021 38,371
2023/03/16 8,794 8,833 8,793 8,813 21,159
2023/03/15 8,734 8,758 8,726 8,740 45,209
2023/03/14 8,565 8,608 8,558 8,574 47,460
2023/03/13 8,591 8,650 8,565 8,649 60,958
2023/03/10 8,595 8,595 8,547 8,566 26,191
2023/03/09 8,762 8,763 8,733 8,750 3,889
2023/03/08 8,725 8,730 8,704 8,710 28,707
2023/03/07 8,833 8,864 8,830 8,851 6,671
2023/03/06 8,808 8,858 8,804 8,842 13,754
2023/03/03 8,628 8,637 8,611 8,629 9,561
2023/03/02 8,583 8,594 8,498 8,520 29,228
2023/03/01 8,614 8,655 8,590 8,652 11,544
2023/02/28 8,666 8,693 8,658 8,665 34,909
2023/02/27 8,697 8,697 8,602 8,608 29,359
2023/02/24 8,731 8,757 8,721 8,750 8,198
2023/02/22 8,685 8,699 8,677 8,688 11,147
2023/02/21 8,873 8,874 8,843 8,854 6,211
2023/02/20 8,867 8,896 8,857 8,892 6,297
2023/02/17 8,917 8,928 8,890 8,895 61,582
2023/02/16 9,149 9,177 9,147 9,170 12,369
2023/02/15 9,039 9,039 8,995 9,003 20,570
2023/02/14 8,984 8,986 8,964 8,969 8,415
2023/02/13 8,817 8,827 8,791 8,816 11,282
2023/02/10 8,911 8,913 8,874 8,896 25,997
2023/02/09 9,008 9,036 9,004 9,030 18,211
2023/02/08 9,139 9,181 9,131 9,180 20,864
2023/02/07 8,986 9,006 8,981 8,989 20,056
2023/02/06 9,018 9,029 8,985 9,005 39,159
2023/02/03 9,064 9,080 9,041 9,067 39,682
2023/02/02 8,976 8,983 8,959 8,976 47,370
2023/02/01 8,670 8,681 8,656 8,676 34,938
2023/01/31 8,600 8,600 8,540 8,542 56,419
2023/01/30 8,738 8,751 8,705 8,717 28,825
2023/01/27 8,623 8,639 8,613 8,627 18,637
2023/01/26 8,528 8,550 8,512 8,546 26,918
2023/01/25 8,484 8,492 8,459 8,470 46,990
2023/01/24 8,545 8,558 8,536 8,551 46,296
2023/01/23 8,351 8,371 8,350 8,366 32,098
2023/01/20 8,161 8,180 8,158 8,180 6,959
2023/01/19 8,229 8,229 8,205 8,214 26,447
2023/01/18 8,305 8,354 8,300 8,348 13,516
2023/01/17 8,296 8,305 8,266 8,267 17,804
2023/01/16 8,299 8,334 8,299 8,310 25,252
2023/01/13 8,262 8,269 8,225 8,240 51,835
2023/01/12 8,233 8,244 8,225 8,241 43,567
2023/01/11 8,096 8,107 8,086 8,090 15,875
2023/01/10 8,022 8,024 7,995 8,010 28,617
2023/01/06 7,780 7,812 7,776 7,787 9,219
2023/01/05 7,917 7,917 7,855 7,884 5,214
2023/01/04 7,857 7,895 7,857 7,890 33,901

このページの先頭へ