| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/15 | 28,090.0 | 28,140.0 | 28,000.0 | 28,030.0 | 28,030.0 | 15,911 |
| 2025/12/12 | 28,535.0 | 28,625.0 | 28,520.0 | 28,625.0 | 28,625.0 | 7,229 |
| 2025/12/11 | 28,640.0 | 28,645.0 | 28,320.0 | 28,465.0 | 28,465.0 | 9,952 |
| 2025/12/10 | 28,765.0 | 28,795.0 | 28,715.0 | 28,785.0 | 28,785.0 | 8,378 |
| 2025/12/09 | 28,650.0 | 28,675.0 | 28,585.0 | 28,605.0 | 28,605.0 | 10,193 |
| 2025/12/08 | 28,565.0 | 28,625.0 | 28,490.0 | 28,590.0 | 28,590.0 | 8,436 |
| 2025/12/05 | 28,395.0 | 28,500.0 | 28,385.0 | 28,435.0 | 28,435.0 | 5,333 |
| 2025/12/04 | 28,465.0 | 28,535.0 | 28,445.0 | 28,470.0 | 28,470.0 | 14,022 |
| 2025/12/03 | 28,530.0 | 28,595.0 | 28,475.0 | 28,535.0 | 28,535.0 | 17,602 |
| 2025/12/02 | 28,300.0 | 28,330.0 | 28,205.0 | 28,255.0 | 28,255.0 | 26,555 |
| 2025/12/01 | 28,440.0 | 28,440.0 | 28,015.0 | 28,080.0 | 28,080.0 | 37,701 |
| 2025/11/28 | 28,305.0 | 28,440.0 | 28,295.0 | 28,440.0 | 28,440.0 | 4,755 |
| 2025/11/27 | 28,305.0 | 28,340.0 | 28,200.0 | 28,225.0 | 28,225.0 | 10,358 |
| 2025/11/26 | 28,005.0 | 28,140.0 | 27,980.0 | 28,140.0 | 28,140.0 | 12,885 |
| 2025/11/25 | 27,950.0 | 27,970.0 | 27,865.0 | 27,865.0 | 27,865.0 | 11,902 |
| 2025/11/21 | 27,160.0 | 27,260.0 | 27,060.0 | 27,120.0 | 27,120.0 | 17,762 |
| 2025/11/20 | 28,135.0 | 28,350.0 | 28,115.0 | 28,295.0 | 28,295.0 | 19,003 |
| 2025/11/19 | 27,310.0 | 27,330.0 | 27,105.0 | 27,245.0 | 27,245.0 | 22,870 |
| 2025/11/18 | 27,630.0 | 27,670.0 | 27,230.0 | 27,500.0 | 27,500.0 | 25,251 |
| 2025/11/17 | 27,770.0 | 27,930.0 | 27,685.0 | 27,865.0 | 27,865.0 | 8,621 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニング
MAXISナスダック100上場投信の取引履歴を振り返りませんか?
MAXISナスダック100上場投信の株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
MAXISナスダック100上場投信の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /