ＭＡＸＩＳ ＮＹダウ上場投信（為替ヘッジあり）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 558 | 560.8 | 550.4 | 560.8 | +6.1 | +1.1% | 6,460 |
| 2024/05/09 | 557 | 557 | 548 | 554.7 | +2.2 | +0.4% | 560 |
| 2024/05/08 | 555.9 | 555.9 | 552.4 | 552.5 | ±0 | ±0% | 1,580 |
| 2024/05/07 | 552.3 | 552.5 | 551.9 | 552.5 | +11.1 | +2.1% | 7,010 |
| 2024/05/02 | 540.7 | 541.5 | 540.7 | 541.4 | +3.1 | +0.6% | 3,330 |
| 2024/05/01 | 545 | 545 | 538 | 538.3 | -7.5 | -1.4% | 1,220 |
| 2024/04/30 | 554 | 554 | 545.8 | 545.8 | +1.7 | +0.3% | 1,700 |
| 2024/04/26 | 544.8 | 551 | 542.9 | 544.1 | -3.4 | -0.6% | 3,430 |
| 2024/04/25 | 543.7 | 548.3 | 543.7 | 547.5 | -2.9 | -0.5% | 7,090 |
| 2024/04/24 | 549.2 | 550.4 | 549 | 550.4 | +5 | +0.9% | 7,340 |
| 2024/04/23 | 545.5 | 546.1 | 545.2 | 545.4 | +1.9 | +0.3% | 7,100 |
| 2024/04/22 | 540.8 | 543.8 | 540.8 | 543.5 | +8.5 | +1.6% | 1,230 |
| 2024/04/19 | 550 | 550 | 531.2 | 535 | -5.4 | -1% | 4,490 |
| 2024/04/18 | 539 | 548.9 | 539 | 540.4 | +1 | +0.2% | 3,980 |
| 2024/04/17 | 540.7 | 544.2 | 539.4 | 539.4 | +1.1 | +0.2% | 2,420 |
| 2024/04/16 | 542.4 | 542.4 | 536.9 | 538.3 | -6 | -1.1% | 6,030 |
| 2024/04/15 | 544.2 | 544.6 | 542.5 | 544.3 | -6 | -1.1% | 3,700 |
| 2024/04/12 | 560.2 | 560.2 | 549.7 | 550.3 | +0.1 | ±0% | 346,410 |
| 2024/04/11 | 553 | 553 | 549 | 550.2 | -6.2 | -1.1% | 3,980 |
| 2024/04/10 | 556.6 | 556.9 | 556.3 | 556.4 | -0.2 | ±0% | 320 |
| 2024/04/09 | 556.9 | 557.1 | 550.3 | 556.6 | +0.1 | ±0% | 5,610 |
| 2024/04/08 | 552.8 | 557.6 | 552.8 | 556.5 | +3.7 | +0.7% | 1,300 |
| 2024/04/05 | 560 | 562.7 | 552 | 552.8 | -8.6 | -1.5% | 2,520 |
| 2024/04/04 | 560.8 | 561.6 | 560.8 | 561.4 | +1.8 | +0.3% | 480 |
| 2024/04/03 | 559.9 | 560.6 | 559.6 | 559.6 | -4.5 | -0.8% | 510 |
| 2024/04/02 | 564.8 | 564.9 | 564.1 | 564.1 | -7.9 | -1.4% | 730 |
| 2024/04/01 | 574 | 574 | 571.9 | 572 | +0.3 | +0.1% | 1,570 |
| 2024/03/29 | 569.5 | 579.3 | 568.5 | 571.7 | +2.2 | +0.4% | 3,730 |
| 2024/03/28 | 570 | 570 | 568.9 | 569.5 | +4 | +0.7% | 3,400 |
| 2024/03/27 | 563.9 | 565.5 | 563.9 | 565.5 | +1.7 | +0.3% | 2,120 |
| 2024/03/26 | 564.1 | 564.1 | 563.7 | 563.8 | -0.9 | -0.2% | 840 |
| 2024/03/25 | 565.7 | 565.7 | 564.7 | 564.7 | -6.3 | -1.1% | 6,450 |
| 2024/03/22 | 571 | 571.2 | 570.4 | 571 | +2 | +0.4% | 21,810 |
| 2024/03/21 | 567.8 | 569 | 567.6 | 569 | +12.6 | +2.3% | 196,910 |
| 2024/03/19 | 556.4 | 556.7 | 555 | 556.4 | +0.1 | ±0% | 41,090 |
| 2024/03/18 | 559 | 559 | 555.1 | 556.3 | -1.9 | -0.3% | 41,040 |
| 2024/03/15 | 558.3 | 558.5 | 557.6 | 558.2 | -3 | -0.5% | 7,370 |
| 2024/03/14 | 561.5 | 561.5 | 561 | 561.2 | +1.3 | +0.2% | 13,320 |
| 2024/03/13 | 560.3 | 560.3 | 559.4 | 559.9 | +2.7 | +0.5% | 19,230 |
| 2024/03/12 | 565.8 | 565.8 | 557.2 | 557.2 | +1.4 | +0.3% | 300 |
| 2024/03/11 | 556.3 | 556.6 | 555.8 | 555.8 | -1.4 | -0.3% | 1,340 |
| 2024/03/08 | 557.4 | 557.4 | 556.8 | 557.2 | +2.2 | +0.4% | 420 |
| 2024/03/07 | 563.9 | 563.9 | 554.8 | 555 | +0.7 | +0.1% | 2,960 |
| 2024/03/06 | 554.3 | 554.7 | 553.9 | 554.3 | -5.5 | -1% | 1,810 |
| 2024/03/05 | 560 | 560 | 558.9 | 559.8 | -1 | -0.2% | 590,820 |
| 2024/03/04 | 561 | 561.4 | 560.8 | 560.8 | -0.3 | -0.1% | 16,770 |
| 2024/03/01 | 559.8 | 561.2 | 559.8 | 561.1 | +1 | +0.2% | 680 |
| 2024/02/29 | 558.5 | 560.1 | 558.5 | 560.1 | +0.5 | +0.1% | 41,530 |
| 2024/02/28 | 559.7 | 560.1 | 559.6 | 559.6 | -1.8 | -0.3% | 910 |
| 2024/02/27 | 561.6 | 561.6 | 561.1 | 561.4 | -0.6 | -0.1% | 290 |
1～
50
件表示中 / 286件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
