KabuInsight

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（為替ヘッジあり）

2632
その他/その他/MAXIS NASDAQ100 ETF (JPY Hedged)
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
2026-03-1315,135.015,205.015,120.015,130.0-135.0-0.88%2,349
2026-03-1215,290.015,315.015,240.015,265.0-35.0-0.23%2,996
2026-03-1115,435.015,495.015,300.015,300.0-90.0-0.58%2,732
2026-03-1015,345.015,410.015,325.015,390.0+405.0+2.70%1,557
2026-03-0914,915.014,985.014,800.014,985.0-515.0-3.32%5,232
2026-03-0615,460.015,510.015,455.015,500.0+110.0+0.71%3,911
2026-03-0515,350.015,565.015,350.015,390.0+260.0+1.72%2,598
2026-03-0415,230.015,280.015,090.015,130.0-140.0-0.92%4,335
2026-03-0315,405.015,405.015,250.015,270.0-85.0-0.55%2,464
2026-03-0215,250.015,355.015,190.015,355.0-70.0-0.45%3,988
2026-02-2715,420.015,455.015,400.015,425.0-200.0-1.28%663
2026-02-2615,505.015,625.015,505.015,625.0+180.0+1.17%535
2026-02-2515,485.015,485.015,435.015,445.0+115.0+0.75%1,267
2026-02-2415,290.015,345.015,290.015,330.0-55.0-0.36%2,713
2026-02-2015,380.015,400.015,340.015,385.0-25.0-0.16%3,703
2026-02-1915,485.015,485.015,370.015,410.0+100.0+0.65%4,147
2026-02-1815,245.015,325.015,245.015,310.0+120.0+0.79%1,948
2026-02-1715,305.015,325.015,165.015,190.0-120.0-0.78%3,455
2026-02-1615,325.015,340.015,305.015,310.0+70.0+0.46%1,369
2026-02-1315,280.015,340.015,240.015,240.0-360.0-2.31%3,806
2026-02-1215,565.015,635.015,560.015,600.0+50.0+0.32%5,164
2026-02-1015,625.015,635.015,550.015,550.0+165.0+1.07%1,102
2026-02-0915,605.015,620.015,385.015,385.0+220.0+1.45%13,700
2026-02-0614,970.015,195.014,945.015,165.0-255.0-1.65%6,895
2026-02-0515,485.015,515.015,365.015,420.0-380.0-2.41%9,802
2026-02-0415,690.015,800.015,655.015,800.0-130.0-0.82%6,926
2026-02-0315,975.016,035.015,930.015,930.0+345.0+2.21%6,189
2026-02-0215,785.015,815.015,540.015,585.0-365.0-2.29%12,399
2026-01-3016,020.016,020.015,885.015,950.0-200.0-1.24%8,105
2026-01-2916,170.016,185.016,080.016,150.0-80.0-0.49%24,905
2026-01-2816,105.016,230.016,105.016,230.0+195.0+1.22%7,281
2026-01-2715,930.016,045.015,930.016,035.0+190.0+1.20%5,575
2026-01-2615,850.015,850.015,765.015,845.0-15.0-0.09%17,494
2026-01-2315,800.015,865.015,785.015,860.0+145.0+0.92%16,789
2026-01-2215,750.015,780.015,715.015,715.0+160.0+1.03%2,533
2026-01-2115,505.015,585.015,490.015,555.0-195.0-1.24%7,416
2026-01-2015,665.015,750.015,610.015,750.0-65.0-0.41%9,549
2026-01-1915,775.015,815.015,640.015,815.0-100.0-0.63%6,791
2026-01-1615,870.015,920.015,865.015,915.0+55.0+0.35%17,715
2026-01-1515,810.015,860.015,770.015,860.0-140.0-0.88%3,020
2026-01-1415,940.016,000.015,940.016,000.0+35.0+0.22%4,459
2026-01-1315,960.015,980.015,940.015,965.0+130.0+0.82%9,455
2026-01-0915,840.015,850.015,810.015,835.0-55.0-0.35%19,360
2026-01-0815,935.015,935.015,835.015,890.0-5.0-0.03%7,968
2026-01-0715,870.015,935.015,870.015,895.0+80.0+0.51%2,726
2026-01-0615,765.015,825.015,750.015,815.0+100.0+0.64%14,131
2026-01-0515,710.015,740.015,700.015,715.0-255.0-1.60%3,371
2025-12-3015,840.015,970.015,835.015,970.0+55.0+0.35%5,056
2025-12-2915,945.015,960.015,915.015,915.0-35.0-0.22%1,539
2025-12-2615,965.015,970.015,940.015,950.0+50.0+0.31%2,253
2025-12-2515,960.015,960.015,900.015,900.0+20.0+0.13%738
2025-12-2415,900.015,910.015,880.015,880.0+70.0+0.44%2,182
2025-12-2315,840.015,855.015,810.015,810.0+10.0+0.06%16,450
2025-12-2215,800.015,830.015,800.015,800.0+345.0+2.23%13,363
2025-12-1915,515.015,600.015,455.015,455.0+70.0+0.45%2,265
2025-12-1815,370.015,405.015,350.015,385.0-255.0-1.63%3,632
2025-12-1715,520.015,660.015,520.015,640.0+170.0+1.10%5,136
2025-12-1615,700.015,700.015,455.015,470.0-260.0-1.65%11,401
2025-12-1515,670.015,730.015,665.015,730.0-245.0-1.53%12,096
2025-12-1215,965.015,995.015,950.015,975.0-35.0-0.22%7,034
2025-12-1116,000.016,010.015,830.016,010.0+40.0+0.25%5,898
2025-12-1016,000.016,000.015,950.015,970.00.00.00%1,164
2025-12-0916,070.016,070.015,950.015,970.0-80.0-0.50%6,153
2025-12-0816,015.016,050.015,990.016,050.0+50.0+0.31%13,594
2025-12-0515,995.016,005.015,935.016,000.0+5.0+0.03%1,432
2025-12-0416,050.016,050.015,965.015,995.0+10.0+0.06%1,497
2025-12-0315,925.016,040.015,925.015,985.0+165.0+1.04%1,934
2025-12-0215,775.015,850.015,775.015,820.0+45.0+0.29%4,040
2025-12-0115,900.015,900.015,705.015,775.0-45.0-0.28%8,399
2025-11-2815,780.015,845.015,780.015,820.0+190.0+1.22%1,078
2025-11-2715,775.015,795.015,630.015,630.0-75.0-0.48%1,864
2025-11-2615,635.015,705.015,620.015,705.0+180.0+1.16%1,446
2025-11-2515,535.015,555.015,510.015,525.0+480.0+3.19%4,094
2025-11-2115,010.015,080.015,000.015,045.0-605.0-3.87%10,667
2025-11-2015,640.015,695.015,630.015,650.0-115.0-0.73%4,833
2025-11-1915,315.015,765.015,220.015,765.0+265.0+1.71%10,855
2025-11-1815,525.015,540.015,335.015,500.0-225.0-1.43%7,476
2025-11-1715,685.015,755.015,660.015,725.0+185.0+1.19%1,918
2025-11-1415,645.015,670.015,540.015,540.0-465.0-2.91%4,899
2025-11-1315,930.016,025.015,920.016,005.0-125.0-0.77%4,871
2025-11-1216,005.016,130.015,980.016,130.0+410.0+2.61%6,796
2025-11-1116,050.016,055.015,720.015,720.0-170.0-1.07%7,521
2025-11-1015,870.015,930.015,775.015,890.0+85.0+0.54%2,428
2025-11-0715,780.015,805.015,685.015,805.0-255.0-1.59%6,819
2025-11-0616,055.016,060.015,980.016,060.0+125.0+0.78%5,059
2025-11-0515,895.015,935.015,755.015,935.0-145.0-0.90%11,559
2025-11-0416,245.016,250.016,045.016,080.0-250.0-1.53%14,605
2025-10-3116,305.016,330.016,290.016,330.0-10.0-0.06%4,006
2025-10-3016,335.016,470.016,305.016,340.0-10.0-0.06%6,741
2025-10-2916,295.016,370.016,285.016,350.0+205.0+1.27%5,549
2025-10-2816,185.016,195.016,145.016,145.0+100.0+0.62%12,301
2025-10-2716,010.016,070.016,005.016,045.0+440.0+2.82%26,940
2025-10-2315,555.015,680.015,535.015,605.0-160.0-1.01%4,963
2025-10-2215,710.015,765.015,695.015,765.0+225.0+1.45%4,238
2025-10-2115,760.015,785.015,540.015,540.0-160.0-1.02%7,472
2025-10-2015,565.015,700.015,535.015,700.0+70.0+0.45%1,494
2025-10-1715,415.015,630.015,315.015,630.0+100.0+0.64%10,770
2025-10-1615,520.015,560.015,490.015,530.0+25.0+0.16%1,551
2025-10-1515,415.015,505.015,400.015,505.0+100.0+0.65%2,132
2025-10-1415,505.015,570.015,345.015,405.0-370.0-2.35%14,910
2025-10-1015,770.015,775.015,755.015,775.0+150.0+0.96%2,206
2025-10-0915,795.015,800.015,625.015,625.0+25.0+0.16%5,123
2025-10-0815,580.015,620.015,575.015,600.0-70.0-0.45%1,240
2025-10-0715,645.015,670.015,625.015,670.0+25.0+0.16%2,124
2025-10-0615,590.015,645.015,585.015,645.0-20.0-0.13%1,306
2025-10-0315,630.015,680.015,630.015,665.0+85.0+0.55%5,870
2025-10-0215,565.015,600.015,560.015,580.0+200.0+1.30%12,146
2025-10-0115,440.015,445.015,380.015,380.0-45.0-0.29%2,817
2025-09-3015,450.015,455.015,425.015,425.0+15.0+0.10%1,613
2025-09-2915,410.015,445.015,400.015,410.0+45.0+0.29%4,437
2025-09-2615,310.015,365.015,285.015,365.0-140.0-0.90%3,387
2025-09-2515,395.015,505.015,385.015,505.0+5.0+0.03%1,855
2025-09-2415,445.015,500.015,430.015,500.0+70.0+0.45%5,080
2025-09-2215,425.015,470.015,425.015,430.0+285.0+1.88%5,116
2025-09-1915,385.015,390.015,145.015,145.0-170.0-1.11%8,249
2025-09-1815,285.015,325.015,265.015,315.0+55.0+0.36%2,375
2025-09-1715,280.015,280.015,230.015,260.0-20.0-0.13%8,273
2025-09-1615,225.015,300.015,225.015,280.0+210.0+1.39%13,938
2025-09-1215,095.015,095.015,060.015,070.0+45.0+0.30%2,166
2025-09-1115,005.015,025.014,985.015,025.0——11,758

直近120営業日分を表示