三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳナスダック１００上場投信
2631その他/その他/MAXIS NASDAQ100 ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 27,935.0 | 28,080.0 | 27,885.0 | 28,000.0 | -140.0 | -0.50% | 9,494 |
| 2026-03-12 | 28,190.0 | 28,220.0 | 28,095.0 | 28,140.0 | -135.0 | -0.48% | 9,902 |
| 2026-03-11 | 28,280.0 | 28,420.0 | 28,270.0 | 28,275.0 | +120.0 | +0.43% | 16,697 |
| 2026-03-10 | 28,055.0 | 28,170.0 | 28,035.0 | 28,155.0 | +600.0 | +2.18% | 22,229 |
| 2026-03-09 | 27,385.0 | 27,555.0 | 27,240.0 | 27,555.0 | -810.0 | -2.86% | 23,699 |
| 2026-03-06 | 28,225.0 | 28,365.0 | 28,205.0 | 28,365.0 | +265.0 | +0.94% | 7,548 |
| 2026-03-05 | 28,240.0 | 28,285.0 | 28,060.0 | 28,100.0 | +460.0 | +1.66% | 20,281 |
| 2026-03-04 | 27,840.0 | 27,930.0 | 27,585.0 | 27,640.0 | -275.0 | -0.99% | 15,151 |
| 2026-03-03 | 28,055.0 | 28,085.0 | 27,825.0 | 27,915.0 | +255.0 | +0.92% | 15,980 |
| 2026-03-02 | 27,680.0 | 27,830.0 | 27,615.0 | 27,660.0 | -215.0 | -0.77% | 6,060 |
| 2026-02-27 | 27,835.0 | 27,900.0 | 27,770.0 | 27,875.0 | -340.0 | -1.21% | 5,096 |
| 2026-02-26 | 28,235.0 | 28,260.0 | 28,135.0 | 28,215.0 | +390.0 | +1.40% | 11,965 |
| 2026-02-25 | 27,875.0 | 27,935.0 | 27,810.0 | 27,825.0 | +320.0 | +1.16% | 19,655 |
| 2026-02-24 | 27,380.0 | 27,585.0 | 27,380.0 | 27,505.0 | -100.0 | -0.36% | 5,282 |
| 2026-02-20 | 27,565.0 | 27,670.0 | 27,540.0 | 27,605.0 | -25.0 | -0.09% | 5,210 |
| 2026-02-19 | 27,555.0 | 27,715.0 | 27,520.0 | 27,630.0 | +440.0 | +1.62% | 16,561 |
| 2026-02-18 | 26,995.0 | 27,220.0 | 26,990.0 | 27,190.0 | +355.0 | +1.32% | 5,330 |
| 2026-02-17 | 27,190.0 | 27,190.0 | 26,805.0 | 26,835.0 | -260.0 | -0.96% | 5,890 |
| 2026-02-16 | 27,085.0 | 27,155.0 | 27,050.0 | 27,095.0 | +90.0 | +0.33% | 9,404 |
| 2026-02-13 | 27,120.0 | 27,150.0 | 26,940.0 | 27,005.0 | -665.0 | -2.40% | 14,741 |
| 2026-02-12 | 27,595.0 | 27,710.0 | 27,505.0 | 27,670.0 | -385.0 | -1.37% | 11,719 |
| 2026-02-10 | 28,215.0 | 28,240.0 | 27,985.0 | 28,055.0 | -45.0 | -0.16% | 6,859 |
| 2026-02-09 | 28,340.0 | 28,380.0 | 28,060.0 | 28,100.0 | +590.0 | +2.14% | 32,574 |
| 2026-02-06 | 27,130.0 | 27,520.0 | 26,800.0 | 27,510.0 | -465.0 | -1.66% | 22,111 |
| 2026-02-05 | 28,035.0 | 28,140.0 | 27,850.0 | 27,975.0 | -405.0 | -1.43% | 16,693 |
| 2026-02-04 | 28,235.0 | 28,380.0 | 28,200.0 | 28,380.0 | -355.0 | -1.24% | 7,941 |
| 2026-02-03 | 28,725.0 | 28,800.0 | 28,695.0 | 28,735.0 | +930.0 | +3.34% | 14,120 |
| 2026-02-02 | 28,235.0 | 28,340.0 | 27,775.0 | 27,805.0 | -460.0 | -1.63% | 10,840 |
| 2026-01-30 | 28,325.0 | 28,400.0 | 28,205.0 | 28,265.0 | -300.0 | -1.05% | 14,353 |
| 2026-01-29 | 28,500.0 | 28,630.0 | 28,440.0 | 28,565.0 | -25.0 | -0.09% | 7,897 |
| 2026-01-28 | 28,380.0 | 28,590.0 | 28,365.0 | 28,590.0 | -30.0 | -0.10% | 5,152 |
| 2026-01-27 | 28,445.0 | 28,630.0 | 28,395.0 | 28,620.0 | +400.0 | +1.42% | 5,287 |
| 2026-01-26 | 28,280.0 | 28,285.0 | 28,060.0 | 28,220.0 | -835.0 | -2.87% | 22,132 |
| 2026-01-23 | 28,890.0 | 29,055.0 | 28,870.0 | 29,055.0 | +240.0 | +0.83% | 11,149 |
| 2026-01-22 | 28,810.0 | 28,885.0 | 28,770.0 | 28,815.0 | +395.0 | +1.39% | 9,385 |
| 2026-01-21 | 28,265.0 | 28,420.0 | 28,265.0 | 28,420.0 | -100.0 | -0.35% | 8,750 |
| 2026-01-20 | 28,550.0 | 28,610.0 | 28,470.0 | 28,520.0 | +20.0 | +0.07% | 10,793 |
| 2026-01-19 | 28,700.0 | 28,775.0 | 28,450.0 | 28,500.0 | -600.0 | -2.06% | 12,379 |
| 2026-01-16 | 29,050.0 | 29,100.0 | 29,000.0 | 29,100.0 | +90.0 | +0.31% | 6,521 |
| 2026-01-15 | 28,855.0 | 29,010.0 | 28,810.0 | 29,010.0 | -250.0 | -0.85% | 27,357 |
| 2026-01-14 | 29,300.0 | 29,385.0 | 29,260.0 | 29,260.0 | -40.0 | -0.14% | 5,086 |
| 2026-01-13 | 29,075.0 | 29,300.0 | 29,065.0 | 29,300.0 | +600.0 | +2.09% | 13,983 |
| 2026-01-09 | 28,630.0 | 28,745.0 | 28,620.0 | 28,700.0 | +110.0 | +0.38% | 3,988 |
| 2026-01-08 | 28,750.0 | 28,810.0 | 28,560.0 | 28,590.0 | -55.0 | -0.19% | 4,747 |
| 2026-01-07 | 28,740.0 | 28,775.0 | 28,640.0 | 28,645.0 | +125.0 | +0.44% | 10,052 |
| 2026-01-06 | 28,445.0 | 28,520.0 | 28,415.0 | 28,520.0 | +55.0 | +0.19% | 34,546 |
| 2026-01-05 | 28,395.0 | 28,480.0 | 28,370.0 | 28,465.0 | -55.0 | -0.19% | 9,007 |
| 2025-12-30 | 28,455.0 | 28,550.0 | 28,455.0 | 28,520.0 | -105.0 | -0.37% | 8,592 |
| 2025-12-29 | 28,720.0 | 28,720.0 | 28,615.0 | 28,625.0 | -85.0 | -0.30% | 14,786 |
| 2025-12-26 | 28,635.0 | 28,750.0 | 28,635.0 | 28,710.0 | +190.0 | +0.67% | 21,225 |
| 2025-12-25 | 28,475.0 | 28,630.0 | 28,465.0 | 28,520.0 | +50.0 | +0.18% | 8,750 |
| 2025-12-24 | 28,580.0 | 28,610.0 | 28,470.0 | 28,470.0 | +100.0 | +0.35% | 13,614 |
| 2025-12-23 | 28,615.0 | 28,615.0 | 28,370.0 | 28,370.0 | -280.0 | -0.98% | 10,914 |
| 2025-12-22 | 28,675.0 | 28,675.0 | 28,600.0 | 28,650.0 | +685.0 | +2.45% | 29,803 |
| 2025-12-19 | 27,855.0 | 28,000.0 | 27,830.0 | 27,965.0 | +355.0 | +1.29% | 4,414 |
| 2025-12-18 | 27,490.0 | 27,620.0 | 27,450.0 | 27,610.0 | -380.0 | -1.36% | 10,848 |
| 2025-12-17 | 27,795.0 | 27,990.0 | 27,705.0 | 27,990.0 | +390.0 | +1.41% | 5,565 |
| 2025-12-16 | 27,800.0 | 27,800.0 | 27,520.0 | 27,600.0 | -430.0 | -1.53% | 12,269 |
| 2025-12-15 | 28,090.0 | 28,140.0 | 28,000.0 | 28,030.0 | -595.0 | -2.08% | 15,911 |
| 2025-12-12 | 28,535.0 | 28,625.0 | 28,520.0 | 28,625.0 | +160.0 | +0.56% | 7,229 |
| 2025-12-11 | 28,640.0 | 28,645.0 | 28,320.0 | 28,465.0 | -320.0 | -1.11% | 9,952 |
| 2025-12-10 | 28,765.0 | 28,795.0 | 28,715.0 | 28,785.0 | +180.0 | +0.63% | 8,378 |
| 2025-12-09 | 28,650.0 | 28,675.0 | 28,585.0 | 28,605.0 | +15.0 | +0.05% | 10,193 |
| 2025-12-08 | 28,565.0 | 28,625.0 | 28,490.0 | 28,590.0 | +155.0 | +0.55% | 8,436 |
| 2025-12-05 | 28,395.0 | 28,500.0 | 28,385.0 | 28,435.0 | -35.0 | -0.12% | 5,333 |
| 2025-12-04 | 28,465.0 | 28,535.0 | 28,445.0 | 28,470.0 | -65.0 | -0.23% | 14,022 |
| 2025-12-03 | 28,530.0 | 28,595.0 | 28,475.0 | 28,535.0 | +280.0 | +0.99% | 17,602 |
| 2025-12-02 | 28,300.0 | 28,330.0 | 28,205.0 | 28,255.0 | +175.0 | +0.62% | 26,555 |
| 2025-12-01 | 28,440.0 | 28,440.0 | 28,015.0 | 28,080.0 | -360.0 | -1.27% | 37,701 |
| 2025-11-28 | 28,305.0 | 28,440.0 | 28,295.0 | 28,440.0 | +215.0 | +0.76% | 4,755 |
| 2025-11-27 | 28,305.0 | 28,340.0 | 28,200.0 | 28,225.0 | +85.0 | +0.30% | 10,358 |
| 2025-11-26 | 28,005.0 | 28,140.0 | 27,980.0 | 28,140.0 | +275.0 | +0.99% | 12,885 |
| 2025-11-25 | 27,950.0 | 27,970.0 | 27,865.0 | 27,865.0 | +745.0 | +2.75% | 11,902 |
| 2025-11-21 | 27,160.0 | 27,260.0 | 27,060.0 | 27,120.0 | -1175.0 | -4.15% | 17,762 |
| 2025-11-20 | 28,135.0 | 28,350.0 | 28,115.0 | 28,295.0 | +1050.0 | +3.85% | 19,003 |
| 2025-11-19 | 27,310.0 | 27,330.0 | 27,105.0 | 27,245.0 | -255.0 | -0.93% | 22,870 |
| 2025-11-18 | 27,630.0 | 27,670.0 | 27,230.0 | 27,500.0 | -365.0 | -1.31% | 25,251 |
| 2025-11-17 | 27,770.0 | 27,930.0 | 27,685.0 | 27,865.0 | +270.0 | +0.98% | 8,621 |
| 2025-11-14 | 27,730.0 | 27,755.0 | 27,530.0 | 27,595.0 | -840.0 | -2.95% | 27,521 |
| 2025-11-13 | 28,205.0 | 28,440.0 | 28,200.0 | 28,435.0 | 0.0 | 0.00% | 16,721 |
| 2025-11-12 | 28,200.0 | 28,435.0 | 28,200.0 | 28,435.0 | +160.0 | +0.57% | 16,287 |
| 2025-11-11 | 28,320.0 | 28,390.0 | 28,210.0 | 28,275.0 | +265.0 | +0.95% | 14,778 |
| 2025-11-10 | 27,900.0 | 28,015.0 | 27,740.0 | 28,010.0 | +255.0 | +0.92% | 11,654 |
| 2025-11-07 | 27,600.0 | 27,755.0 | 27,455.0 | 27,755.0 | -495.0 | -1.75% | 15,464 |
| 2025-11-06 | 28,315.0 | 28,320.0 | 28,110.0 | 28,250.0 | +295.0 | +1.06% | 15,817 |
| 2025-11-05 | 27,915.0 | 27,975.0 | 27,575.0 | 27,955.0 | -210.0 | -0.75% | 50,000 |
| 2025-11-04 | 28,655.0 | 28,665.0 | 28,165.0 | 28,165.0 | -605.0 | -2.10% | 20,416 |
| 2025-10-31 | 28,690.0 | 28,770.0 | 28,645.0 | 28,770.0 | +240.0 | +0.84% | 18,215 |
| 2025-10-30 | 28,555.0 | 28,790.0 | 28,430.0 | 28,530.0 | -30.0 | -0.11% | 36,988 |
| 2025-10-29 | 28,300.0 | 28,560.0 | 28,250.0 | 28,560.0 | +410.0 | +1.46% | 14,507 |
| 2025-10-28 | 28,275.0 | 28,275.0 | 28,050.0 | 28,150.0 | +25.0 | +0.09% | 13,387 |
| 2025-10-27 | 28,025.0 | 28,135.0 | 27,960.0 | 28,125.0 | +930.0 | +3.42% | 14,656 |
| 2025-10-23 | 27,045.0 | 27,250.0 | 27,020.0 | 27,195.0 | -165.0 | -0.60% | 6,901 |
| 2025-10-22 | 27,285.0 | 27,380.0 | 27,210.0 | 27,360.0 | +90.0 | +0.33% | 10,058 |
| 2025-10-21 | 27,170.0 | 27,275.0 | 27,105.0 | 27,270.0 | +340.0 | +1.26% | 9,106 |
| 2025-10-20 | 26,850.0 | 26,965.0 | 26,790.0 | 26,930.0 | +655.0 | +2.49% | 8,247 |
| 2025-10-17 | 26,460.0 | 26,555.0 | 26,245.0 | 26,275.0 | -605.0 | -2.25% | 7,069 |
| 2025-10-16 | 26,790.0 | 26,880.0 | 26,645.0 | 26,880.0 | +130.0 | +0.49% | 4,031 |
| 2025-10-15 | 26,730.0 | 26,795.0 | 26,655.0 | 26,750.0 | +65.0 | +0.24% | 15,838 |
| 2025-10-14 | 27,025.0 | 27,170.0 | 26,610.0 | 26,685.0 | -840.0 | -3.05% | 21,633 |
| 2025-10-10 | 27,570.0 | 27,590.0 | 27,480.0 | 27,525.0 | +25.0 | +0.09% | 4,523 |
| 2025-10-09 | 27,550.0 | 27,580.0 | 27,445.0 | 27,500.0 | +365.0 | +1.35% | 7,826 |
| 2025-10-08 | 27,050.0 | 27,205.0 | 27,050.0 | 27,135.0 | +200.0 | +0.74% | 8,383 |
| 2025-10-07 | 26,865.0 | 26,940.0 | 26,860.0 | 26,935.0 | +150.0 | +0.56% | 6,564 |
| 2025-10-06 | 26,635.0 | 26,815.0 | 26,615.0 | 26,785.0 | +380.0 | +1.44% | 22,061 |
| 2025-10-03 | 26,270.0 | 26,430.0 | 26,260.0 | 26,405.0 | +190.0 | +0.72% | 5,622 |
| 2025-10-02 | 26,150.0 | 26,215.0 | 26,140.0 | 26,215.0 | +415.0 | +1.61% | 4,050 |
| 2025-10-01 | 26,095.0 | 26,125.0 | 25,800.0 | 25,800.0 | -355.0 | -1.36% | 4,949 |
| 2025-09-30 | 26,190.0 | 26,245.0 | 26,130.0 | 26,155.0 | -105.0 | -0.40% | 29,933 |
| 2025-09-29 | 26,270.0 | 26,275.0 | 26,210.0 | 26,260.0 | +125.0 | +0.48% | 7,970 |
| 2025-09-26 | 26,180.0 | 26,220.0 | 26,100.0 | 26,135.0 | +60.0 | +0.23% | 6,110 |
| 2025-09-25 | 26,140.0 | 26,175.0 | 26,075.0 | 26,075.0 | -20.0 | -0.08% | 4,768 |
| 2025-09-24 | 26,015.0 | 26,125.0 | 25,970.0 | 26,095.0 | 0.0 | 0.00% | 10,511 |
| 2025-09-22 | 26,065.0 | 26,160.0 | 26,065.0 | 26,095.0 | +235.0 | +0.91% | 10,235 |
| 2025-09-19 | 25,955.0 | 25,975.0 | 25,765.0 | 25,860.0 | +100.0 | +0.39% | 10,003 |
| 2025-09-18 | 25,605.0 | 25,760.0 | 25,580.0 | 25,760.0 | +275.0 | +1.08% | 7,925 |
| 2025-09-17 | 25,485.0 | 25,500.0 | 25,435.0 | 25,485.0 | -145.0 | -0.57% | 5,717 |
| 2025-09-16 | 25,555.0 | 25,675.0 | 25,555.0 | 25,630.0 | +330.0 | +1.30% | 11,695 |
| 2025-09-12 | 25,295.0 | 25,365.0 | 25,295.0 | 25,300.0 | +30.0 | +0.12% | 6,725 |
| 2025-09-11 | 25,205.0 | 25,270.0 | 25,190.0 | 25,270.0 | — | — | 4,175 |
直近120営業日分を表示