ＭＡＸＩＳ ＮＹダウ上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 760.2 | 760.2 | 755.9 | 759.9 | +8.6 | +1.1% | 21,350 |
| 2024/11/21 | 764.6 | 764.6 | 750.9 | 751.3 | -2.1 | -0.3% | 19,760 |
| 2024/11/20 | 751 | 755.9 | 749.9 | 753.4 | -6.2 | -0.8% | 10,790 |
| 2024/11/19 | 759.3 | 759.6 | 747.5 | 759.6 | +9.1 | +1.2% | 11,150 |
| 2024/11/18 | 750.1 | 753.2 | 747.8 | 750.5 | -10.3 | -1.4% | 25,920 |
| 2024/11/15 | 765.3 | 765.6 | 760.8 | 760.8 | -4.3 | -0.6% | 455,540 |
| 2024/11/14 | 764.2 | 767 | 764.2 | 765.1 | +5.6 | +0.7% | 52,210 |
| 2024/11/13 | 754 | 760.1 | 754 | 759.5 | +0.3 | ±0% | 24,200 |
| 2024/11/12 | 769.2 | 769.2 | 758.6 | 759.2 | -21.8 | -2.8% | 150,370 |
| 2024/11/11 | 753 | 781 | 752.3 | 781 | +3.6 | +0.5% | 68,190 |
| 2024/11/08 | 753.5 | 777.4 | 746 | 777.4 | +22.2 | +2.9% | 26,320 |
| 2024/11/07 | 755.8 | 756.4 | 754 | 755.2 | +10.8 | +1.5% | 30,080 |
| 2024/11/06 | 724.9 | 744.4 | 715.2 | 744.4 | +31.8 | +4.5% | 428,330 |
| 2024/11/05 | 720.3 | 720.3 | 710.7 | 712.6 | -1.1 | -0.2% | 11,310 |
| 2024/11/01 | 718.4 | 718.4 | 709.5 | 713.7 | -4.9 | -0.7% | 13,840 |
| 2024/10/31 | 731.1 | 731.1 | 718.6 | 718.6 | -5.1 | -0.7% | 11,270 |
| 2024/10/30 | 722.2 | 725 | 722.2 | 723.7 | -0.2 | ±0% | 4,770 |
| 2024/10/29 | 725.7 | 725.7 | 723 | 723.9 | -1.6 | -0.2% | 5,390 |
| 2024/10/28 | 721.7 | 726.4 | 721.5 | 725.5 | +7.4 | +1% | 23,290 |
| 2024/10/25 | 726 | 726 | 717.9 | 718.1 | -4.3 | -0.6% | 3,470 |
| 2024/10/24 | 728 | 728 | 721.5 | 722.4 | -5 | -0.7% | 9,640 |
| 2024/10/23 | 732.7 | 732.7 | 723.3 | 727.4 | +4.1 | +0.6% | 11,640 |
| 2024/10/22 | 722 | 723.8 | 721.4 | 723.3 | +0.5 | +0.1% | 6,490 |
| 2024/10/21 | 729 | 729 | 721.7 | 722.8 | -0.8 | -0.1% | 5,920 |
| 2024/10/18 | 725.2 | 725.5 | 723.4 | 723.6 | +4.7 | +0.7% | 24,350 |
| 2024/10/17 | 718 | 718.9 | 718 | 718.9 | +5.9 | +0.8% | 4,720 |
| 2024/10/16 | 721.2 | 721.2 | 711.2 | 713 | -7.5 | -1% | 14,270 |
| 2024/10/15 | 720 | 722 | 720 | 720.5 | +14.6 | +2.1% | 19,990 |
| 2024/10/11 | 706 | 706 | 704.9 | 705.9 | -2.6 | -0.4% | 3,960 |
| 2024/10/10 | 708.9 | 710.5 | 708.1 | 708.5 | +10.6 | +1.5% | 64,770 |
| 2024/10/09 | 696 | 697.9 | 695.7 | 697.9 | +5 | +0.7% | 3,660 |
| 2024/10/08 | 698 | 698 | 692.8 | 692.9 | -8.1 | -1.2% | 4,070 |
| 2024/10/07 | 703.7 | 703.9 | 701 | 701 | +15.9 | +2.3% | 24,350 |
| 2024/10/04 | 685.6 | 688.2 | 684.9 | 685.1 | -4.8 | -0.7% | 2,870 |
| 2024/10/03 | 691.2 | 693.1 | 689.8 | 689.9 | +15.6 | +2.3% | 15,130 |
| 2024/10/02 | 676.4 | 677.4 | 673.5 | 674.3 | -7.1 | -1% | 46,430 |
| 2024/10/01 | 679.2 | 682.1 | 679.1 | 681.4 | +12.2 | +1.8% | 5,770 |
| 2024/09/30 | 674.4 | 675.4 | 669.2 | 669.2 | -20.6 | -3% | 12,440 |
| 2024/09/27 | 683.3 | 690.2 | 683.1 | 689.8 | +9.4 | +1.4% | 14,910 |
| 2024/09/26 | 678.8 | 680.5 | 676.9 | 680.4 | +6.6 | +1% | 29,510 |
| 2024/09/25 | 673.6 | 674.6 | 673.4 | 673.8 | -4.2 | -0.6% | 9,200 |
| 2024/09/24 | 674.8 | 678 | 673.8 | 678 | +9.6 | +1.4% | 26,240 |
| 2024/09/20 | 671.2 | 671.2 | 667.2 | 668.4 | +2.9 | +0.4% | 42,080 |
| 2024/09/19 | 662.9 | 668.1 | 662.9 | 665.5 | +6.9 | +1% | 55,200 |
| 2024/09/18 | 659.1 | 659.7 | 657 | 658.6 | +4.1 | +0.6% | 1,170 |
| 2024/09/17 | 651.4 | 655.2 | 651.4 | 654.5 | +7.3 | +1.1% | 16,480 |
| 2024/09/13 | 649.7 | 649.9 | 643.4 | 647.2 | -5.8 | -0.9% | 225,880 |
| 2024/09/12 | 650.8 | 653 | 648.9 | 653 | +12.8 | +2% | 27,190 |
| 2024/09/11 | 646 | 646.8 | 637.4 | 640.2 | -11.8 | -1.8% | 38,130 |
| 2024/09/10 | 645.9 | 654.1 | 645.9 | 652 | +6.1 | +0.9% | 5,750 |
1～
50
件表示中 / 420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
