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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 509 | 509 | 507.9 | 508.3 | +0.1 | ±0% | 4,890 |
| 2023/05/25 | 507.2 | 508.6 | 506.4 | 508.2 | -23.7 | -4.5% | 4,910 |
| 2023/05/24 | 513.7 | 549.8 | 513.7 | 531.9 | +16.9 | +3.3% | 3,670 |
| 2023/05/23 | 515 | 516.5 | 513.8 | 515 | +1.1 | +0.2% | 7,940 |
| 2023/05/22 | 512.4 | 513.9 | 511.4 | 513.9 | -3.1 | -0.6% | 4,860 |
| 2023/05/19 | 518.4 | 518.4 | 517 | 517 | +5.9 | +1.2% | 2,830 |
| 2023/05/18 | 511.3 | 512 | 510 | 511.1 | +8.1 | +1.6% | 7,380 |
| 2023/05/17 | 504.1 | 504.1 | 500.7 | 503 | ±0 | ±0% | 2,850 |
| 2023/05/16 | 504.4 | 504.4 | 503 | 503 | -1.3 | -0.3% | 5,010 |
| 2023/05/15 | 502.3 | 504.8 | 502.2 | 504.3 | +4.3 | +0.9% | 2,190 |
| 2023/05/12 | 498.2 | 500 | 498.2 | 500 | -2.1 | -0.4% | 2,350 |
| 2023/05/11 | 500.9 | 502.1 | 500.1 | 502.1 | -3.1 | -0.6% | 4,940 |
| 2023/05/10 | 505.7 | 505.7 | 504.6 | 505.2 | +1.1 | +0.2% | 1,160 |
| 2023/05/09 | 505 | 505.4 | 503.9 | 504.1 | -0.3 | -0.1% | 3,740 |
| 2023/05/08 | 505.6 | 505.6 | 504 | 504.4 | -16.9 | -3.2% | 1,060 |
| 2023/05/02 | 520.4 | 521.7 | 519.1 | 521.3 | +1.7 | +0.3% | 4,930 |
| 2023/05/01 | 516.7 | 519.6 | 516.6 | 519.6 | +13 | +2.6% | 5,230 |
| 2023/04/28 | 503 | 506.6 | 500.8 | 506.6 | +10.1 | +2% | 220,770 |
| 2023/04/27 | 495.7 | 496.8 | 495.4 | 496.5 | -3 | -0.6% | 610 |
| 2023/04/26 | 499.8 | 499.8 | 498.6 | 499.5 | -5.3 | -1% | 2,430 |
| 2023/04/25 | 505.1 | 505.4 | 504.4 | 504.8 | +1.1 | +0.2% | 860 |
| 2023/04/24 | 503.9 | 504.1 | 502.6 | 503.7 | +1.3 | +0.3% | 600 |
| 2023/04/21 | 503.6 | 504.3 | 502.4 | 502.4 | -5.3 | -1% | 4,590 |
| 2023/04/20 | 506.5 | 508.5 | 506.5 | 507.7 | +0.4 | +0.1% | 410 |
| 2023/04/19 | 508.5 | 508.5 | 505.9 | 507.3 | -0.7 | -0.1% | 710 |
| 2023/04/18 | 507.9 | 508.6 | 507.9 | 508 | +1.7 | +0.3% | 2,700 |
| 2023/04/17 | 506.6 | 506.6 | 504.6 | 506.3 | +5.6 | +1.1% | 2,510 |
| 2023/04/14 | 499.8 | 500.9 | 499.8 | 500.7 | +2.7 | +0.5% | 360 |
| 2023/04/13 | 495.8 | 498 | 495.8 | 498 | -2.8 | -0.6% | 1,320 |
| 2023/04/12 | 500.9 | 502.1 | 500.8 | 500.8 | +2.2 | +0.4% | 5,430 |
| 2023/04/11 | 499.7 | 499.7 | 497.6 | 498.6 | +4 | +0.8% | 3,380 |
| 2023/04/10 | 493.3 | 495 | 493.2 | 494.6 | +3.7 | +0.8% | 1,730 |
| 2023/04/07 | 490.5 | 490.9 | 489.2 | 490.9 | +3.3 | +0.7% | 1,090 |
| 2023/04/06 | 484.9 | 488.4 | 484.9 | 487.6 | -1.5 | -0.3% | 2,910 |
| 2023/04/05 | 491 | 491 | 488.9 | 489.1 | -7.5 | -1.5% | 21,630 |
| 2023/04/04 | 496.3 | 496.6 | 493.9 | 496.6 | +2.7 | +0.5% | 4,350 |
| 2023/04/03 | 493.5 | 493.9 | 491.6 | 493.9 | +8.4 | +1.7% | 3,630 |
| 2023/03/31 | 487.9 | 488.2 | 485.5 | 485.5 | +3.5 | +0.7% | 5,320 |
| 2023/03/30 | 481.3 | 482.9 | 481.3 | 482 | +3.9 | +0.8% | 29,660 |
| 2023/03/29 | 473.7 | 478.1 | 473.1 | 478.1 | +5.5 | +1.2% | 1,790 |
| 2023/03/28 | 475.6 | 475.6 | 471 | 472.6 | ±0 | ±0% | 1,420 |
| 2023/03/27 | 471.2 | 472.7 | 470.5 | 472.6 | +6.1 | +1.3% | 2,220 |
| 2023/03/24 | 470.1 | 470.1 | 465.8 | 466.5 | -3.4 | -0.7% | 2,190 |
| 2023/03/23 | 475 | 475 | 468.4 | 469.9 | -10.6 | -2.2% | 1,700 |
| 2023/03/22 | 479 | 481.1 | 479 | 480.5 | +13.1 | +2.8% | 30,040 |
| 2023/03/20 | 473.9 | 473.9 | 467.3 | 467.4 | -10.9 | -2.3% | 5,600 |
| 2023/03/17 | 480.7 | 480.7 | 477.8 | 478.3 | +5 | +1.1% | 2,530 |
| 2023/03/16 | 471.8 | 475.5 | 471.8 | 473.3 | -8.8 | -1.8% | 5,930 |
| 2023/03/15 | 479.6 | 482.2 | 479.6 | 482.1 | +5.7 | +1.2% | 5,130 |
| 2023/03/14 | 474.7 | 478.6 | 474.7 | 476.4 | -9.3 | -1.9% | 4,660 |
551～
600
件表示中 / 602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
