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
2026/03/27 14,595 14,630 14,545 14,610 1,441
2026/03/26 14,865 14,905 14,810 14,810 1,873
2026/03/25 14,925 14,945 14,875 14,880 1,656
2026/03/24 14,930 14,955 14,780 14,855 7,016
2026/03/23 14,675 14,710 14,615 14,630 3,297
2026/03/19 15,030 15,100 15,020 15,050 4,412
2026/03/18 15,285 15,400 15,285 15,400 872
2026/03/17 15,260 15,260 15,135 15,135 495
2026/03/16 15,070 15,145 15,070 15,120 1,091
2026/03/13 15,135 15,205 15,120 15,130 2,349
2026/03/12 15,290 15,315 15,240 15,265 2,996
2026/03/11 15,435 15,495 15,300 15,300 2,732
2026/03/10 15,345 15,410 15,325 15,390 1,557
2026/03/09 14,915 14,985 14,800 14,985 5,232
2026/03/06 15,460 15,510 15,455 15,500 3,911
2026/03/05 15,350 15,565 15,350 15,390 2,598
2026/03/04 15,230 15,280 15,090 15,130 4,335
2026/03/03 15,405 15,405 15,250 15,270 2,464
2026/03/02 15,250 15,355 15,190 15,355 3,988
2026/02/27 15,420 15,455 15,400 15,425 663
2026/02/26 15,505 15,625 15,505 15,625 535
2026/02/25 15,485 15,485 15,435 15,445 1,267
2026/02/24 15,290 15,345 15,290 15,330 2,713
2026/02/20 15,380 15,400 15,340 15,385 3,703
2026/02/19 15,485 15,485 15,370 15,410 4,147
2026/02/18 15,245 15,325 15,245 15,310 1,948
2026/02/17 15,305 15,325 15,165 15,190 3,455
2026/02/16 15,325 15,340 15,305 15,310 1,369
2026/02/13 15,280 15,340 15,240 15,240 3,806
2026/02/12 15,565 15,635 15,560 15,600 5,164
2026/02/10 15,625 15,635 15,550 15,550 1,102
2026/02/09 15,605 15,620 15,385 15,385 13,700
2026/02/06 14,970 15,195 14,945 15,165 6,895
2026/02/05 15,485 15,515 15,365 15,420 9,802
2026/02/04 15,690 15,800 15,655 15,800 6,926
2026/02/03 15,975 16,035 15,930 15,930 6,189
2026/02/02 15,785 15,815 15,540 15,585 12,399
2026/01/30 16,020 16,020 15,885 15,950 8,105
2026/01/29 16,170 16,185 16,080 16,150 24,905
2026/01/28 16,105 16,230 16,105 16,230 7,281
2026/01/27 15,930 16,045 15,930 16,035 5,575
2026/01/26 15,850 15,850 15,765 15,845 17,494
2026/01/23 15,800 15,865 15,785 15,860 16,789
2026/01/22 15,750 15,780 15,715 15,715 2,533
2026/01/21 15,505 15,585 15,490 15,555 7,416
2026/01/20 15,665 15,750 15,610 15,750 9,549
2026/01/19 15,775 15,815 15,640 15,815 6,791
2026/01/16 15,870 15,920 15,865 15,915 17,715
2026/01/15 15,810 15,860 15,770 15,860 3,020
2026/01/14 15,940 16,000 15,940 16,000 4,459
2026/01/13 15,960 15,980 15,940 15,965 9,455
2026/01/09 15,840 15,850 15,810 15,835 19,360
2026/01/08 15,935 15,935 15,835 15,890 7,968
2026/01/07 15,870 15,935 15,870 15,895 2,726
2026/01/06 15,765 15,825 15,750 15,815 14,131
2026/01/05 15,710 15,740 15,700 15,715 3,371

このページの先頭へ