MAXISナスダック100上場投信(為替ヘッジあり)（2632）の株価チャート
株価
6/18
- 前日 (6/17)
- 18,475
- 始値
- 18,335
- 高値
- 18,530
- 安値
- 18,330
- 終値 +0.3%
- 18,530
- 出来高 +339.2%
- 7,014
乖離率
- 株価（5日）
移動平均値 - +0.47%
18,444 - 株価（25日）
移動平均値 - +1.61%
18,237 - 出来高（5日）
移動平均値 - +96.75%
3,565
2026/01/21～2026/06/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/18 | 18,335 | 18,530 | 18,330 | 18,530 | +0.3% | 7,014 | - | +1.61% | - | - |
| 06/17 | 18,260 | 18,475 | 18,260 | 18,475 | -0.99% | 1,597 | - | +1.39% | - | - |
| 06/16 | 18,655 | 18,665 | 18,605 | 18,660 | +0.97% | 2,695 | - | +2.54% | - | - |
| 06/15 | 18,360 | 18,520 | 18,360 | 18,480 | +2.24% | 3,293 | - | +1.73% | - | - |
| 06/12 | 18,070 | 18,105 | 17,950 | 18,075 | +1.37% | 3,225 | - | -0.39% | - | - |
| 06/11 | 17,320 | 17,830 | 17,320 | 17,830 | +0.93% | 3,157 | - | -1.65% | - | - |
| 06/10 | 17,750 | 17,810 | 17,625 | 17,665 | -2.46% | 10,032 | - | -2.48% | - | - |
| 06/09 | 17,970 | 18,115 | 17,895 | 18,110 | +1.86% | 2,333 | - | +0.22% | - | - |
| 06/08 | 17,785 | 17,910 | 17,700 | 17,780 | -3.45% | 4,762 | - | -1.29% | - | - |
| 06/05 | 18,490 | 18,490 | 18,370 | 18,415 | -0.83% | 4,229 | - | +2.48% | - | - |
| 06/04 | 18,610 | 18,670 | 18,570 | 18,570 | -1.07% | 2,896 | - | +3.72% | - | - |
| 06/03 | 18,795 | 18,805 | 18,760 | 18,770 | +0.62% | 1,149 | - | +5.32% | - | - |
| 06/02 | 18,640 | 18,710 | 18,550 | 18,655 | -0.19% | 4,519 | - | +5.21% | - | - |
| 06/01 | 18,650 | 18,720 | 18,645 | 18,690 | +0.75% | 2,459 | - | +5.95% | - | - |
| 05/29 | 18,530 | 18,550 | 18,495 | 18,550 | +1.34% | 3,074 | - | +5.71% | - | - |
| 05/28 | 18,345 | 18,390 | 18,215 | 18,305 | -0.68% | 21,495 | - | +4.85% | - | - |
| 05/27 | 18,320 | 18,445 | 18,320 | 18,430 | +1.15% | 1,713 | - | +6.05% | - | - |
| 05/26 | 18,285 | 18,285 | 18,185 | 18,220 | -0.65% | 3,610 | - | +5.38% | - | - |
| 05/25 | 18,255 | 18,390 | 18,250 | 18,340 | +1.38% | 1,660 | - | +6.66% | - | - |
| 05/22 | 18,070 | 18,110 | 18,045 | 18,090 | +0.7% | 1,866 | - | +5.87% | - | - |
| 05/21 | 17,855 | 18,000 | 17,845 | 17,965 | +1.27% | 6,601 | - | +5.82% | - | - |
| 05/20 | 17,710 | 17,740 | 17,650 | 17,740 | +0.17% | 1,080 | - | +5.13% | - | - |
| 05/19 | 17,815 | 17,840 | 17,670 | 17,710 | -1.23% | 4,782 | - | +5.56% | - | - |
| 05/18 | 17,805 | 17,930 | 17,695 | 17,930 | -0.11% | 2,664 | - | +7.47% | - | - |
| 05/15 | 18,160 | 18,175 | 17,870 | 17,950 | -0.91% | 6,972 | - | +8.44% | - | - |
| 05/14 | 18,115 | 18,150 | 18,065 | 18,115 | +1.26% | 8,223 | - | +10.31% | - | - |
| 05/13 | 17,785 | 17,925 | 17,755 | 17,890 | +0.03% | 6,245 | - | +9.84% | - | - |
| 05/12 | 18,130 | 18,130 | 17,865 | 17,885 | -0.47% | 19,637 | - | +10.72% | - | - |
| 05/11 | 17,915 | 17,975 | 17,870 | 17,970 | +1.78% | 5,676 | - | +12.12% | - | - |
| 05/08 | 17,565 | 17,655 | 17,525 | 17,655 | +0.97% | 3,530 | - | +11.2% | - | - |
| 05/07 | 17,505 | 17,570 | 17,485 | 17,485 | +5.65% | 980 | - | +11.08% | - | - |
| 05/01 | 16,825 | 16,875 | 16,550 | 16,550 | -0.63% | 70,844 | - | +5.91% | - | - |
| 04/30 | 16,815 | 16,885 | 16,630 | 16,655 | -0.36% | 14,360 | - | +7.06% | - | - |
| 04/28 | 16,805 | 16,810 | 16,715 | 16,715 | -0.3% | 593 | - | +7.94% | - | - |
| 04/27 | 16,735 | 16,825 | 16,735 | 16,765 | +1.42% | 1,962 | - | +8.79% | - | - |
| 04/24 | 16,515 | 16,580 | 16,515 | 16,530 | +0.24% | 3,217 | - | +7.86% | - | - |
| 04/23 | 16,550 | 16,550 | 16,420 | 16,490 | +0.73% | 4,757 | - | +8.01% | - | - |
| 04/22 | 16,345 | 16,430 | 16,345 | 16,370 | -0.18% | 6,085 | - | +7.53% | - | - |
| 04/21 | 16,360 | 16,400 | 16,360 | 16,400 | +0.64% | 3,857 | - | +8.08% | - | - |
| 04/20 | 16,285 | 16,310 | 16,255 | 16,295 | -0.28% | 6,048 | - | +7.75% | - | - |
| 04/17 | 16,200 | 16,340 | 16,155 | 16,340 | +1.11% | 10,703 | - | +8.38% | - | - |
| 04/16 | 16,010 | 16,165 | 16,010 | 16,160 | +1.76% | 3,497 | - | +7.5% | - | - |
| 04/15 | 15,890 | 15,905 | 15,855 | 15,880 | +1.6% | 5,478 | - | +5.87% | - | - |
| 04/14 | 15,605 | 15,635 | 15,605 | 15,630 | +1.86% | 573 | - | +4.35% | - | - |
| 04/13 | 15,265 | 15,345 | 15,250 | 15,345 | -0.55% | 1,031 | - | +2.62% | - | - |
| 04/10 | 15,395 | 15,450 | 15,395 | 15,430 | +1.01% | 1,029 | - | +3.15% | - | - |
| 04/09 | 15,270 | 15,300 | 15,265 | 15,275 | -0.55% | 1,353 | - | +2.12% | - | - |
| 04/08 | 15,300 | 15,380 | 15,270 | 15,360 | +4.63% | 3,596 | - | +2.73% | - | - |
| 04/07 | 14,855 | 14,880 | 14,680 | 14,680 | +0.03% | 4,961 | - | -1.79% | - | - |
| 04/06 | 14,765 | 14,985 | 14,675 | 14,675 | -0.61% | 432 | - | -2% | - | - |
| 04/03 | 14,810 | 14,865 | 14,735 | 14,765 | +1.69% | 1,229 | - | -1.6% | - | - |
| 04/02 | 14,925 | 14,925 | 14,505 | 14,520 | -1.43% | 11,087 | - | -3.46% | - | - |
| 04/01 | 14,685 | 14,730 | 14,640 | 14,730 | +3.51% | 11,052 | - | -2.3% | - | - |
| 03/31 | 14,090 | 14,265 | 14,030 | 14,230 | -0.21% | 2,671 | - | -5.77% | - | - |
| 03/30 | 14,185 | 14,265 | 14,085 | 14,260 | -2.4% | 3,050 | - | -5.86% | - | - |
| 03/27 | 14,595 | 14,630 | 14,545 | 14,610 | -1.35% | 1,441 | - | -3.84% | - | - |
| 03/26 | 14,865 | 14,905 | 14,810 | 14,810 | -0.47% | 1,873 | - | -2.7% | - | - |
| 03/25 | 14,925 | 14,945 | 14,875 | 14,880 | +0.17% | 1,656 | - | -2.34% | - | - |
| 03/24 | 14,930 | 14,955 | 14,780 | 14,855 | +1.54% | 7,016 | - | -2.61% | - | - |
| 03/23 | 14,675 | 14,710 | 14,615 | 14,630 | -2.79% | 3,297 | - | -4.18% | - | - |
| 03/19 | 15,030 | 15,100 | 15,020 | 15,050 | -2.27% | 4,412 | - | -1.69% | - | - |
| 03/18 | 15,285 | 15,400 | 15,285 | 15,400 | +1.75% | 872 | - | +0.47% | - | - |
| 03/17 | 15,260 | 15,260 | 15,135 | 15,135 | +0.1% | 495 | - | -1.25% | - | - |
| 03/16 | 15,070 | 15,145 | 15,070 | 15,120 | -0.07% | 1,091 | - | -1.36% | - | - |
| 03/13 | 15,135 | 15,205 | 15,120 | 15,130 | -0.88% | 2,349 | - | -1.37% | - | - |
| 03/12 | 15,290 | 15,315 | 15,240 | 15,265 | -0.23% | 2,996 | - | -0.66% | - | - |
| 03/11 | 15,435 | 15,495 | 15,300 | 15,300 | -0.58% | 2,732 | - | -0.61% | - | - |
| 03/10 | 15,345 | 15,410 | 15,325 | 15,390 | +2.7% | 1,557 | - | -0.1% | - | - |
| 03/09 | 14,915 | 14,985 | 14,800 | 14,985 | -3.32% | 5,232 | - | -2.87% | - | - |
| 03/06 | 15,460 | 15,510 | 15,455 | 15,500 | +0.71% | 3,911 | - | +0.17% | - | - |
| 03/05 | 15,350 | 15,565 | 15,350 | 15,390 | +1.72% | 2,598 | - | -0.73% | - | - |
| 03/04 | 15,230 | 15,280 | 15,090 | 15,130 | -0.92% | 4,335 | - | -2.57% | - | - |
| 03/03 | 15,405 | 15,405 | 15,250 | 15,270 | -0.55% | 2,464 | - | -1.85% | - | - |
| 03/02 | 15,250 | 15,355 | 15,190 | 15,355 | -0.45% | 3,988 | - | -1.45% | - | - |
| 02/27 | 15,420 | 15,455 | 15,400 | 15,425 | -1.28% | 663 | - | -1.1% | - | - |
| 02/26 | 15,505 | 15,625 | 15,505 | 15,625 | +1.17% | 535 | - | +0.15% | - | - |
| 02/25 | 15,485 | 15,485 | 15,435 | 15,445 | +0.75% | 1,267 | - | -1.03% | - | - |
| 02/24 | 15,290 | 15,345 | 15,290 | 15,330 | -0.36% | 2,713 | - | -1.86% | - | - |
| 02/20 | 15,380 | 15,400 | 15,340 | 15,385 | -0.16% | 3,703 | - | -1.66% | - | - |
| 02/19 | 15,485 | 15,485 | 15,370 | 15,410 | +0.65% | 4,147 | - | -1.62% | - | - |
| 02/18 | 15,245 | 15,325 | 15,245 | 15,310 | +0.79% | 1,948 | - | -2.4% | - | - |
| 02/17 | 15,305 | 15,325 | 15,165 | 15,190 | -0.78% | 3,455 | - | -3.33% | - | - |
| 02/16 | 15,325 | 15,340 | 15,305 | 15,310 | +0.46% | 1,369 | - | -2.73% | - | - |
| 02/13 | 15,280 | 15,340 | 15,240 | 15,240 | -2.31% | 3,806 | - | -3.31% | - | - |
| 02/12 | 15,565 | 15,635 | 15,560 | 15,600 | +0.32% | 5,164 | - | -1.19% | - | - |
| 02/10 | 15,625 | 15,635 | 15,550 | 15,550 | +1.07% | 1,102 | - | -1.56% | - | - |
| 02/09 | 15,605 | 15,620 | 15,385 | 15,385 | +1.45% | 13,700 | - | -2.65% | - | - |
| 02/06 | 14,970 | 15,195 | 14,945 | 15,165 | -1.65% | 6,895 | - | -4.18% | - | - |
| 02/05 | 15,485 | 15,515 | 15,365 | 15,420 | -2.41% | 9,802 | - | -2.76% | - | - |
| 02/04 | 15,690 | 15,800 | 15,655 | 15,800 | -0.82% | 6,926 | - | -0.49% | - | - |
| 02/03 | 15,975 | 16,035 | 15,930 | 15,930 | +2.21% | 6,189 | - | +0.3% | - | - |
| 02/02 | 15,785 | 15,815 | 15,540 | 15,585 | -2.29% | 12,399 | - | -1.86% | - | - |
| 01/30 | 16,020 | 16,020 | 15,885 | 15,950 | -1.24% | 8,105 | - | +0.38% | - | - |
| 01/29 | 16,170 | 16,185 | 16,080 | 16,150 | -0.49% | 24,905 | - | +1.68% | - | - |
| 01/28 | 16,105 | 16,230 | 16,105 | 16,230 | +1.22% | 7,281 | - | +2.37% | - | - |
| 01/27 | 15,930 | 16,045 | 15,930 | 16,035 | +1.2% | 5,575 | - | +1.35% | - | - |
| 01/26 | 15,850 | 15,850 | 15,765 | 15,845 | -0.09% | 17,494 | - | +0.25% | - | - |
| 01/23 | 15,800 | 15,865 | 15,785 | 15,860 | +0.92% | 16,789 | - | +0.44% | - | - |
| 01/22 | 15,750 | 15,780 | 15,715 | 15,715 | +1.03% | 2,533 | - | -0.44% | - | - |
| 01/21 | 15,505 | 15,585 | 15,490 | 15,555 | -1.24% | 7,416 | - | -1.53% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 6月期 | 12,590 11/22 | 9,340 3/5 | 100,523 5/6 | +7.43% 11/5 | -10.53% 1/27 |
| 2022年 6月期 | 12,505 1/4 | 7,732 12/29 | 317,720 5/23 | +9.31% 3/30 | -13.42% 5/12 |
| 2023年 6月期 | 11,570 12/28 | 7,776 1/6 | 109,831 12/7 | +8.68% 2/8 | -5.06% 8/21 |
| 2024年 6月期 | 14,310 12/17 | 11,075 8/5 | 77,573 8/2 | +5.03% 6/20 | -15.1% 8/5 |
| 2025年 6月期 | 16,470 10/30 | 10,575 4/7 | 54,312 4/7 | +11.47% 5/14 | -15.6% 4/7 |
| 最新 | 18,530 2026/6/18 | 7,014 | +1.61% 18,237 | ||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/06/18 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
7,732円（2022/12/29） - 140%（2.4倍）
18,530円（6/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
