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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 709 | 709 | 701 | 702.7 | +1.1 | +0.2% | 1,860 |
| 2025/03/07 | 707.4 | 707.4 | 701.6 | 701.6 | -14.5 | -2% | 7,890 |
| 2025/03/06 | 717.8 | 717.9 | 715 | 716.1 | +1.8 | +0.3% | 2,580 |
| 2025/03/05 | 719.9 | 719.9 | 714.2 | 714.3 | -8.1 | -1.1% | 215,180 |
| 2025/03/04 | 728.6 | 728.6 | 717 | 722.4 | -14.7 | -2% | 6,900 |
| 2025/03/03 | 740.1 | 740.1 | 735 | 737.1 | +12 | +1.7% | 6,550 |
| 2025/02/28 | 724.4 | 725.1 | 719.5 | 725.1 | -1.5 | -0.2% | 9,100 |
| 2025/02/27 | 730.5 | 730.5 | 720.8 | 726.6 | -3.2 | -0.4% | 5,550 |
| 2025/02/26 | 727.3 | 730.3 | 725 | 729.8 | +2.6 | +0.4% | 5,240 |
| 2025/02/25 | 733.5 | 733.5 | 726.3 | 727.2 | -15.6 | -2.1% | 15,210 |
| 2025/02/21 | 739.8 | 743.3 | 738.3 | 742.8 | -3.7 | -0.5% | 9,870 |
| 2025/02/20 | 757.5 | 757.5 | 746.5 | 746.5 | -8.6 | -1.1% | 5,310 |
| 2025/02/19 | 757.7 | 757.7 | 755 | 755.1 | -1.7 | -0.2% | 1,760 |
| 2025/02/18 | 752.9 | 756.8 | 752.9 | 756.8 | +1.6 | +0.2% | 810 |
| 2025/02/17 | 758.1 | 758.1 | 754.2 | 755.2 | -6.4 | -0.8% | 8,360 |
| 2025/02/14 | 765 | 765 | 761.6 | 761.6 | -1.9 | -0.2% | 3,250 |
| 2025/02/13 | 763.5 | 766.7 | 763.5 | 763.5 | +0.1 | ±0% | 4,280 |
| 2025/02/12 | 759.7 | 764 | 759.7 | 763.4 | +11.2 | +1.5% | 6,760 |
| 2025/02/10 | 747.1 | 753.6 | 745.2 | 752.2 | -4.1 | -0.5% | 7,300 |
| 2025/02/07 | 755.5 | 764 | 753.9 | 756.3 | -8.8 | -1.2% | 3,260 |
| 2025/02/06 | 767.5 | 767.5 | 762 | 765.1 | +4.8 | +0.6% | 5,800 |
| 2025/02/05 | 767.4 | 767.4 | 759.1 | 760.3 | -8.2 | -1.1% | 3,310 |
| 2025/02/04 | 771.9 | 772.7 | 766 | 768.5 | +7.6 | +1% | 94,880 |
| 2025/02/03 | 773 | 773 | 760.3 | 760.9 | -16 | -2.1% | 11,810 |
| 2025/01/31 | 773 | 777.1 | 771.2 | 776.9 | +3.3 | +0.4% | 7,740 |
| 2025/01/30 | 780 | 780 | 772.5 | 773.6 | -2.4 | -0.3% | 4,660 |
| 2025/01/29 | 777 | 778.7 | 775.5 | 776 | +1.6 | +0.2% | 3,620 |
| 2025/01/28 | 776.8 | 776.8 | 771.9 | 774.4 | +6 | +0.8% | 10,160 |
| 2025/01/27 | 770.3 | 770.3 | 766.4 | 768.4 | -2.1 | -0.3% | 27,470 |
| 2025/01/24 | 773.9 | 776.6 | 769.9 | 770.5 | +0.4 | +0.1% | 8,190 |
| 2025/01/23 | 769.6 | 771.6 | 769.3 | 770.1 | +5.2 | +0.7% | 19,080 |
| 2025/01/22 | 764.4 | 766 | 763 | 764.9 | +9.8 | +1.3% | 27,350 |
| 2025/01/21 | 758.3 | 758.3 | 754.1 | 755.1 | -1.4 | -0.2% | 1,660 |
| 2025/01/20 | 758.3 | 758.3 | 754.9 | 756.5 | +6 | +0.8% | 16,220 |
| 2025/01/17 | 757.3 | 757.3 | 746.7 | 750.5 | -2.8 | -0.4% | 2,150 |
| 2025/01/16 | 755 | 755.7 | 752 | 753.3 | +6.5 | +0.9% | 8,540 |
| 2025/01/15 | 752.1 | 752.1 | 746.8 | 746.8 | +1 | +0.1% | 2,300 |
| 2025/01/14 | 740 | 745.8 | 740 | 745.8 | -6.3 | -0.8% | 24,700 |
| 2025/01/10 | 750.5 | 752.1 | 748 | 752.1 | +0.9 | +0.1% | 4,230 |
| 2025/01/09 | 751 | 751.5 | 748.6 | 751.2 | -0.7 | -0.1% | 4,100 |
| 2025/01/08 | 750.3 | 752.7 | 750 | 751.9 | +1.7 | +0.2% | 6,230 |
| 2025/01/07 | 751.6 | 753.9 | 750.2 | 750.2 | -1.4 | -0.2% | 7,950 |
| 2025/01/06 | 755 | 755 | 749.4 | 751.6 | -5.4 | -0.7% | 8,530 |
| 2024/12/30 | 767.1 | 767.1 | 755.3 | 757 | -4 | -0.5% | 14,370 |
| 2024/12/27 | 767.4 | 767.4 | 761 | 761 | +3.7 | +0.5% | 13,240 |
| 2024/12/26 | 761.9 | 761.9 | 757.3 | 757.3 | +0.3 | ±0% | 17,790 |
| 2024/12/25 | 758.8 | 758.8 | 755 | 757 | +5.9 | +0.8% | 12,320 |
| 2024/12/24 | 761.1 | 761.1 | 750.1 | 751.1 | -0.4 | -0.1% | 29,990 |
| 2024/12/23 | 750 | 752.1 | 749.6 | 751.5 | +12 | +1.6% | 13,010 |
| 2024/12/20 | 744.6 | 744.9 | 737.9 | 739.5 | +5.6 | +0.8% | 24,680 |
51～
100
件表示中 / 539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
