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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 655 | 655 | 653.8 | 653.8 | -1.2 | -0.2% | 9,500 |
| 2024/03/04 | 654.7 | 655.1 | 653.9 | 655 | -0.8 | -0.1% | 16,950 |
| 2024/03/01 | 653.2 | 656 | 653 | 655.8 | +3.5 | +0.5% | 9,380 |
| 2024/02/29 | 654.2 | 654.2 | 651.4 | 652.3 | -2.5 | -0.4% | 16,490 |
| 2024/02/28 | 654 | 655 | 653.6 | 654.8 | -1.4 | -0.2% | 3,580 |
| 2024/02/27 | 656.6 | 656.6 | 655.5 | 656.2 | +0.3 | ±0% | 1,680 |
| 2024/02/26 | 656.9 | 656.9 | 655.3 | 655.9 | +7.3 | +1.1% | 11,620 |
| 2024/02/22 | 650 | 650 | 648.2 | 648.6 | +3.3 | +0.5% | 4,060 |
| 2024/02/21 | 645.6 | 645.7 | 644.6 | 645.3 | -1.4 | -0.2% | 1,540 |
| 2024/02/20 | 647 | 647 | 645.7 | 646.7 | -0.9 | -0.1% | 4,980 |
| 2024/02/19 | 647.6 | 647.6 | 646.4 | 647.6 | -1.1 | -0.2% | 3,540 |
| 2024/02/16 | 648.7 | 649.8 | 648.3 | 648.7 | +4.5 | +0.7% | 10,380 |
| 2024/02/15 | 650 | 650 | 643.7 | 644.2 | +2.4 | +0.4% | 11,040 |
| 2024/02/14 | 643 | 643.5 | 641.3 | 641.8 | -4.3 | -0.7% | 912,890 |
| 2024/02/13 | 646.1 | 646.2 | 645.2 | 646.1 | +1.6 | +0.2% | 14,360 |
| 2024/02/09 | 644.5 | 645 | 644 | 644.5 | +3.5 | +0.5% | 4,120 |
| 2024/02/08 | 639.1 | 641.2 | 638.4 | 641 | +5.4 | +0.8% | 1,750 |
| 2024/02/07 | 634.7 | 635.6 | 634.6 | 635.6 | +0.8 | +0.1% | 8,480 |
| 2024/02/06 | 635.1 | 635.5 | 634.6 | 634.8 | -2.8 | -0.4% | 3,000 |
| 2024/02/05 | 640 | 640.2 | 637.5 | 637.6 | +9.1 | +1.4% | 8,670 |
| 2024/02/02 | 628.9 | 628.9 | 628.1 | 628.5 | +2.9 | +0.5% | 51,300 |
| 2024/02/01 | 626 | 626.2 | 624.6 | 625.6 | -8.2 | -1.3% | 7,230 |
| 2024/01/31 | 631.7 | 634.5 | 631.4 | 633.8 | +4.9 | +0.8% | 1,126,380 |
| 2024/01/30 | 629.7 | 629.7 | 628.4 | 628.9 | +1.1 | +0.2% | 3,060 |
| 2024/01/29 | 628.1 | 628.4 | 627.7 | 627.8 | +3.1 | +0.5% | 1,620 |
| 2024/01/26 | 625.1 | 625.3 | 624.5 | 624.7 | ±0 | ±0% | 71,610 |
| 2024/01/25 | 623.2 | 624.7 | 623.1 | 624.7 | -0.8 | -0.1% | 13,460 |
| 2024/01/24 | 627.1 | 627.1 | 625 | 625.5 | -0.7 | -0.1% | 10,720 |
| 2024/01/23 | 627.3 | 627.7 | 626.2 | 626.2 | +0.9 | +0.1% | 21,200 |
| 2024/01/22 | 625.9 | 625.9 | 624.7 | 625.3 | +5.6 | +0.9% | 22,100 |
| 2024/01/19 | 623.9 | 625 | 618.2 | 619.7 | +5.8 | +0.9% | 5,860 |
| 2024/01/18 | 617 | 617 | 613.9 | 613.9 | +0.8 | +0.1% | 9,260 |
| 2024/01/17 | 619.7 | 619.7 | 611.7 | 613.1 | +3.4 | +0.6% | 10,840 |
| 2024/01/16 | 610.1 | 610.5 | 608.9 | 609.7 | -0.3 | ±0% | 7,940 |
| 2024/01/15 | 609.8 | 620 | 607.1 | 610 | +0.2 | ±0% | 7,380 |
| 2024/01/12 | 609.4 | 610.5 | 608.6 | 609.8 | -2.5 | -0.4% | 2,570 |
| 2024/01/11 | 612.9 | 612.9 | 611.5 | 612.3 | +7.5 | +1.2% | 19,890 |
| 2024/01/10 | 604 | 604.9 | 603.7 | 604.8 | +2.4 | +0.4% | 1,750 |
| 2024/01/09 | 605.3 | 605.3 | 601.3 | 602.4 | -2.1 | -0.3% | 22,850 |
| 2024/01/05 | 605.1 | 605.6 | 604.3 | 604.5 | +5 | +0.8% | 10,670 |
| 2024/01/04 | 597.3 | 599.5 | 596.2 | 599.5 | +4.4 | +0.7% | 7,560 |
| 2023/12/29 | 594.3 | 595.4 | 594.3 | 595.1 | +2.2 | +0.4% | 640 |
| 2023/12/28 | 593.9 | 594.9 | 592.3 | 592.9 | -3.2 | -0.5% | 2,340 |
| 2023/12/27 | 596.4 | 597.4 | 595.5 | 596.1 | +2.6 | +0.4% | 740 |
| 2023/12/26 | 593.8 | 594 | 592.8 | 593.5 | -4.1 | -0.7% | 7,870 |
| 2023/12/25 | 601.9 | 630 | 591.9 | 597.6 | +5.7 | +1% | 4,670 |
| 2023/12/22 | 591 | 591.9 | 589.9 | 591.9 | -1.5 | -0.3% | 3,180 |
| 2023/12/21 | 594.3 | 594.5 | 592 | 593.4 | -7.3 | -1.2% | 93,680 |
| 2023/12/20 | 606.2 | 606.2 | 600.4 | 600.7 | +4.5 | +0.8% | 52,660 |
| 2023/12/19 | 595 | 596.6 | 591.8 | 596.2 | +4.6 | +0.8% | 107,430 |
51～
100
件表示中 / 292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
