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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 683.9 | 683.9 | 671 | 671.9 | -11.9 | -1.7% | 8,490 |
| 2025/05/21 | 694.5 | 694.5 | 683.8 | 683.8 | -6.5 | -0.9% | 3,130 |
| 2025/05/20 | 695 | 700 | 690.3 | 690.3 | +2.3 | +0.3% | 6,360 |
| 2025/05/19 | 688.1 | 690 | 687.7 | 688 | -0.5 | -0.1% | 93,580 |
| 2025/05/16 | 692.8 | 692.8 | 686.5 | 688.5 | +5.5 | +0.8% | 2,140 |
| 2025/05/15 | 693.3 | 693.3 | 683 | 683 | -10.2 | -1.5% | 5,190 |
| 2025/05/14 | 696.5 | 697.1 | 693 | 693.2 | -6.8 | -1% | 8,170 |
| 2025/05/13 | 701.7 | 701.9 | 698.6 | 700 | +18.2 | +2.7% | 13,750 |
| 2025/05/12 | 680 | 681.8 | 678.9 | 681.8 | +8.4 | +1.2% | 9,660 |
| 2025/05/09 | 674.5 | 675 | 672.7 | 673.4 | +8.4 | +1.3% | 4,520 |
| 2025/05/08 | 663.5 | 665.9 | 660.2 | 665 | +9 | +1.4% | 3,200 |
| 2025/05/07 | 665.6 | 665.6 | 656 | 656 | -9.6 | -1.4% | 2,340 |
| 2025/05/02 | 664.9 | 670.1 | 663.4 | 665.6 | +5.7 | +0.9% | 15,820 |
| 2025/05/01 | 645.3 | 659.9 | 645.3 | 659.9 | +14.6 | +2.3% | 12,970 |
| 2025/04/30 | 646.9 | 646.9 | 643.2 | 645.3 | +4.3 | +0.7% | 9,690 |
| 2025/04/28 | 644.2 | 644.2 | 640.7 | 641 | -3.2 | -0.5% | 4,220 |
| 2025/04/25 | 639.5 | 645.9 | 639.5 | 644.2 | +13.4 | +2.1% | 5,160 |
| 2025/04/24 | 633.7 | 635.3 | 629.5 | 630.8 | +0.7 | +0.1% | 12,950 |
| 2025/04/23 | 630 | 634.2 | 627.3 | 630.1 | +8.1 | +1.3% | 12,510 |
| 2025/04/22 | 611.1 | 622 | 599.5 | 622 | +10 | +1.6% | 29,090 |
| 2025/04/21 | 650.8 | 650.8 | 611 | 612 | -32.7 | -5.1% | 27,980 |
| 2025/04/18 | 631.5 | 651 | 623.1 | 644.7 | +5.4 | +0.8% | 68,540 |
| 2025/04/17 | 630.1 | 639.5 | 630 | 639.3 | -0.1 | ±0% | 6,250 |
| 2025/04/16 | 643.9 | 647.6 | 638 | 639.4 | -9 | -1.4% | 2,030 |
| 2025/04/15 | 645.2 | 650.3 | 645.2 | 648.4 | +3.2 | +0.5% | 3,540 |
| 2025/04/14 | 648.3 | 648.3 | 643 | 645.2 | +1.2 | +0.2% | 11,510 |
| 2025/04/11 | 630.4 | 644 | 625.8 | 644 | -21.4 | -3.2% | 42,100 |
| 2025/04/10 | 672.6 | 672.6 | 662.7 | 665.4 | +63.2 | +10.5% | 147,720 |
| 2025/04/09 | 607.4 | 610.5 | 595.2 | 602.2 | -33.7 | -5.3% | 12,780 |
| 2025/04/08 | 636 | 639.3 | 633 | 635.9 | +32.9 | +5.5% | 158,250 |
| 2025/04/07 | 619.9 | 619.9 | 601.7 | 603 | -56.9 | -8.6% | 51,950 |
| 2025/04/04 | 662.6 | 663 | 654 | 659.9 | -20.7 | -3% | 32,130 |
| 2025/04/03 | 680.8 | 686.9 | 678.2 | 680.6 | -22.9 | -3.3% | 10,600 |
| 2025/04/02 | 710.7 | 710.7 | 701.6 | 703.5 | +1.5 | +0.2% | 3,580 |
| 2025/04/01 | 699.1 | 702.2 | 699.1 | 702 | +12.9 | +1.9% | 3,450 |
| 2025/03/31 | 691.7 | 692.4 | 688.7 | 689.1 | -25.1 | -3.5% | 5,210 |
| 2025/03/28 | 716 | 716 | 713.9 | 714.2 | -1.6 | -0.2% | 660 |
| 2025/03/27 | 705 | 715.8 | 705 | 715.8 | -0.6 | -0.1% | 7,910 |
| 2025/03/26 | 716.5 | 717.2 | 714.1 | 716.4 | +0.8 | +0.1% | 5,580 |
| 2025/03/25 | 718.8 | 718.8 | 715.2 | 715.6 | +8.6 | +1.2% | 7,040 |
| 2025/03/24 | 708.9 | 708.9 | 705.5 | 707 | +6.8 | +1% | 13,560 |
| 2025/03/21 | 699.6 | 701.5 | 697.7 | 700.2 | +2.5 | +0.4% | 2,760 |
| 2025/03/19 | 700.1 | 700.1 | 695.2 | 697.7 | -2.6 | -0.4% | 4,110 |
| 2025/03/18 | 699.6 | 700.3 | 698.1 | 700.3 | +13.4 | +2% | 14,460 |
| 2025/03/17 | 685.7 | 688.3 | 685.2 | 686.9 | +5.1 | +0.7% | 10,590 |
| 2025/03/14 | 678 | 682.5 | 678 | 681.8 | +1 | +0.1% | 257,070 |
| 2025/03/13 | 688.5 | 688.6 | 679.5 | 680.8 | -6.5 | -0.9% | 27,610 |
| 2025/03/12 | 693 | 693 | 686 | 687.3 | -5.3 | -0.8% | 6,260 |
| 2025/03/11 | 697.8 | 697.8 | 682.7 | 692.6 | -10.1 | -1.4% | 6,460 |
| 2025/03/10 | 709 | 709 | 701 | 702.7 | +1.1 | +0.2% | 1,860 |
1～
50
件表示中 / 538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
