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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 740.2 | 740.2 | 730 | 733.9 | -11 | -1.5% | 38,940 |
| 2024/12/18 | 747.4 | 747.4 | 744 | 744.9 | -5.2 | -0.7% | 23,420 |
| 2024/12/17 | 753.6 | 753.6 | 750.1 | 750.1 | -2.4 | -0.3% | 12,920 |
| 2024/12/16 | 751.9 | 753 | 750.8 | 752.5 | +3.1 | +0.4% | 15,200 |
| 2024/12/13 | 746.1 | 749.4 | 746.1 | 749.4 | -0.6 | -0.1% | 45,270 |
| 2024/12/12 | 750 | 750.9 | 746.7 | 750 | +0.9 | +0.1% | 19,940 |
| 2024/12/11 | 750 | 750 | 747.5 | 749.1 | +1.6 | +0.2% | 5,560 |
| 2024/12/10 | 750 | 750 | 747.5 | 747.5 | +1.5 | +0.2% | 1,700 |
| 2024/12/09 | 746 | 746.7 | 745 | 746 | -2.3 | -0.3% | 35,580 |
| 2024/12/06 | 756.9 | 756.9 | 746.8 | 748.3 | -4.3 | -0.6% | 16,110 |
| 2024/12/05 | 763.7 | 763.7 | 752.2 | 752.6 | +2.9 | +0.4% | 21,350 |
| 2024/12/04 | 747.5 | 750.5 | 747.1 | 749.7 | +0.1 | ±0% | 8,850 |
| 2024/12/03 | 747.4 | 750 | 746.8 | 749.6 | -2 | -0.3% | 14,150 |
| 2024/12/02 | 751.1 | 753.8 | 749.7 | 751.6 | +1.2 | +0.2% | 17,870 |
| 2024/11/29 | 755.9 | 755.9 | 749 | 750.4 | +1.8 | +0.2% | 3,410 |
| 2024/11/28 | 760 | 791 | 748.6 | 748.6 | -12.4 | -1.6% | 14,050 |
| 2024/11/27 | 767 | 767 | 761 | 761 | -6 | -0.8% | 27,190 |
| 2024/11/26 | 763.1 | 767 | 763.1 | 767 | +1.4 | +0.2% | 25,270 |
| 2024/11/25 | 768.6 | 768.6 | 762.1 | 765.6 | +5.7 | +0.8% | 49,640 |
| 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 |
101～
150
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
