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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 675 | 675 | 661 | 664.2 | -7.2 | -1.1% | 9,370 |
| 2024/08/20 | 660.1 | 671.4 | 660.1 | 671.4 | +11.9 | +1.8% | 2,060 |
| 2024/08/19 | 683.8 | 683.8 | 659.2 | 659.5 | -15.4 | -2.3% | 15,540 |
| 2024/08/16 | 675.4 | 677 | 673.9 | 674.9 | +17.5 | +2.7% | 10,140 |
| 2024/08/15 | 662.5 | 662.5 | 656.7 | 657.4 | +4.9 | +0.8% | 7,160 |
| 2024/08/14 | 658.9 | 658.9 | 648 | 652.5 | +3.6 | +0.6% | 23,480 |
| 2024/08/13 | 646.4 | 649.7 | 645 | 648.9 | +2.5 | +0.4% | 7,850 |
| 2024/08/09 | 639.8 | 652.9 | 639.8 | 646.4 | +17 | +2.7% | 25,100 |
| 2024/08/08 | 630.2 | 640.7 | 626.2 | 629.4 | -17.6 | -2.7% | 29,720 |
| 2024/08/07 | 644.9 | 647 | 609.5 | 647 | +12.1 | +1.9% | 17,960 |
| 2024/08/06 | 627.5 | 646 | 620 | 634.9 | +10.6 | +1.7% | 8,350 |
| 2024/08/05 | 640.9 | 649.8 | 620.1 | 624.3 | -41.7 | -6.3% | 114,620 |
| 2024/08/02 | 669.5 | 669.7 | 665.4 | 666 | -17.8 | -2.6% | 14,670 |
| 2024/08/01 | 704 | 704 | 677.5 | 683.8 | -10.5 | -1.5% | 29,220 |
| 2024/07/31 | 692.9 | 707.6 | 687 | 694.3 | -4.5 | -0.6% | 28,160 |
| 2024/07/30 | 693.4 | 699.9 | 692.8 | 698.8 | +2.2 | +0.3% | 3,290 |
| 2024/07/29 | 699.1 | 700 | 686.6 | 696.6 | +10.3 | +1.5% | 12,340 |
| 2024/07/26 | 692.5 | 692.5 | 684.9 | 686.3 | -21.2 | -3% | 9,420 |
| 2024/07/25 | 685.1 | 707.5 | 663.8 | 707.5 | +14.3 | +2.1% | 190,240 |
| 2024/07/24 | 698.5 | 701.7 | 691.7 | 693.2 | -10.3 | -1.5% | 28,190 |
| 2024/07/23 | 704.7 | 705.9 | 702.8 | 703.5 | -2 | -0.3% | 10,610 |
| 2024/07/22 | 707.2 | 708.1 | 705.2 | 705.5 | -10 | -1.4% | 16,120 |
| 2024/07/19 | 707 | 717.3 | 707 | 715.5 | -1.8 | -0.3% | 26,140 |
| 2024/07/18 | 710.1 | 720.8 | 710.1 | 717.3 | -2.4 | -0.3% | 185,170 |
| 2024/07/17 | 727.2 | 727.2 | 719.7 | 719.7 | +7.5 | +1.1% | 52,680 |
| 2024/07/16 | 709.5 | 715 | 709 | 712.2 | +6.7 | +0.9% | 11,890 |
| 2024/07/12 | 710 | 710 | 700.4 | 705.5 | -9.5 | -1.3% | 20,400 |
| 2024/07/11 | 708.8 | 717.5 | 708.8 | 715 | +9.2 | +1.3% | 127,880 |
| 2024/07/10 | 705.5 | 706.7 | 705.5 | 705.8 | -0.3 | ±0% | 6,780 |
| 2024/07/09 | 703 | 707.7 | 703 | 706.1 | +3.1 | +0.4% | 9,880 |
| 2024/07/08 | 705.9 | 705.9 | 701.5 | 703 | -1.3 | -0.2% | 11,000 |
| 2024/07/05 | 711 | 711 | 703.1 | 704.3 | -2.4 | -0.3% | 18,900 |
| 2024/07/04 | 708.3 | 710.7 | 704.7 | 706.7 | -1.5 | -0.2% | 11,950 |
| 2024/07/03 | 704.5 | 709 | 704.5 | 708.2 | +3.7 | +0.5% | 5,740 |
| 2024/07/02 | 700 | 704.5 | 700 | 704.5 | +1.9 | +0.3% | 8,800 |
| 2024/07/01 | 709.8 | 711.5 | 700.8 | 702.6 | +0.8 | +0.1% | 6,700 |
| 2024/06/28 | 699.5 | 703.4 | 699.5 | 701.8 | +3.9 | +0.6% | 33,130 |
| 2024/06/27 | 696.3 | 698.2 | 696.3 | 697.9 | +1.6 | +0.2% | 19,620 |
| 2024/06/26 | 692.9 | 696.6 | 692.9 | 696.3 | -4.7 | -0.7% | 18,040 |
| 2024/06/25 | 701.3 | 701.3 | 699.2 | 701 | +5.4 | +0.8% | 181,100 |
| 2024/06/24 | 696 | 696.9 | 694.1 | 695.6 | +2.9 | +0.4% | 18,100 |
| 2024/06/21 | 689 | 693 | 689 | 692.7 | +8.9 | +1.3% | 31,330 |
| 2024/06/20 | 681.9 | 684.1 | 681.9 | 683.8 | +2.1 | +0.3% | 14,230 |
| 2024/06/19 | 691.9 | 691.9 | 681 | 681.7 | -0.3 | ±0% | 10,410 |
| 2024/06/18 | 685.5 | 685.5 | 680.5 | 682 | +6.5 | +1% | 17,560 |
| 2024/06/17 | 689.9 | 689.9 | 675 | 675.5 | -4.4 | -0.6% | 7,470 |
| 2024/06/14 | 679.9 | 680.8 | 675 | 679.9 | +4.2 | +0.6% | 5,320 |
| 2024/06/13 | 678.3 | 680.9 | 674.9 | 675.7 | -2.6 | -0.4% | 2,570 |
| 2024/06/12 | 686 | 686 | 676.7 | 678.3 | -1.1 | -0.2% | 7,470 |
| 2024/06/11 | 683.3 | 683.3 | 672 | 679.4 | +1.7 | +0.3% | 6,460 |
151～
200
件表示中 / 507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
