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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 698 | 698 | 692.8 | 692.9 | -8.1 | -1.2% | 4,070 |
| 2024/10/07 | 703.7 | 703.9 | 701 | 701 | +15.9 | +2.3% | 24,350 |
| 2024/10/04 | 685.6 | 688.2 | 684.9 | 685.1 | -4.8 | -0.7% | 2,870 |
| 2024/10/03 | 691.2 | 693.1 | 689.8 | 689.9 | +15.6 | +2.3% | 15,130 |
| 2024/10/02 | 676.4 | 677.4 | 673.5 | 674.3 | -7.1 | -1% | 46,430 |
| 2024/10/01 | 679.2 | 682.1 | 679.1 | 681.4 | +12.2 | +1.8% | 5,770 |
| 2024/09/30 | 674.4 | 675.4 | 669.2 | 669.2 | -20.6 | -3% | 12,440 |
| 2024/09/27 | 683.3 | 690.2 | 683.1 | 689.8 | +9.4 | +1.4% | 14,910 |
| 2024/09/26 | 678.8 | 680.5 | 676.9 | 680.4 | +6.6 | +1% | 29,510 |
| 2024/09/25 | 673.6 | 674.6 | 673.4 | 673.8 | -4.2 | -0.6% | 9,200 |
| 2024/09/24 | 674.8 | 678 | 673.8 | 678 | +9.6 | +1.4% | 26,240 |
| 2024/09/20 | 671.2 | 671.2 | 667.2 | 668.4 | +2.9 | +0.4% | 42,080 |
| 2024/09/19 | 662.9 | 668.1 | 662.9 | 665.5 | +6.9 | +1% | 55,200 |
| 2024/09/18 | 659.1 | 659.7 | 657 | 658.6 | +4.1 | +0.6% | 1,170 |
| 2024/09/17 | 651.4 | 655.2 | 651.4 | 654.5 | +7.3 | +1.1% | 16,480 |
| 2024/09/13 | 649.7 | 649.9 | 643.4 | 647.2 | -5.8 | -0.9% | 225,880 |
| 2024/09/12 | 650.8 | 653 | 648.9 | 653 | +12.8 | +2% | 27,190 |
| 2024/09/11 | 646 | 646.8 | 637.4 | 640.2 | -11.8 | -1.8% | 38,130 |
| 2024/09/10 | 645.9 | 654.1 | 645.9 | 652 | +6.1 | +0.9% | 5,750 |
| 2024/09/09 | 641 | 646.7 | 641 | 645.9 | -3.7 | -0.6% | 6,110 |
| 2024/09/06 | 659 | 659 | 648 | 649.6 | -6.9 | -1.1% | 2,510 |
| 2024/09/05 | 655.4 | 668.1 | 655.4 | 656.5 | -4.9 | -0.7% | 8,370 |
| 2024/09/04 | 664.9 | 666.9 | 661 | 661.4 | -16.8 | -2.5% | 3,940 |
| 2024/09/03 | 679.3 | 681.8 | 677.7 | 678.2 | +0.6 | +0.1% | 4,490 |
| 2024/09/02 | 671.3 | 680 | 671.3 | 677.6 | +8.5 | +1.3% | 5,520 |
| 2024/08/30 | 675.4 | 675.4 | 668.1 | 669.1 | +3.7 | +0.6% | 21,410 |
| 2024/08/29 | 665 | 665.5 | 662.6 | 665.4 | +0.4 | +0.1% | 7,590 |
| 2024/08/28 | 668.5 | 668.5 | 662.3 | 665 | -0.4 | -0.1% | 3,220 |
| 2024/08/27 | 661.3 | 665.9 | 661.3 | 665.4 | +4.1 | +0.6% | 2,540 |
| 2024/08/26 | 673.4 | 673.4 | 658 | 661.3 | -2.1 | -0.3% | 22,420 |
| 2024/08/23 | 670 | 670 | 661.9 | 663.4 | +1 | +0.2% | 6,160 |
| 2024/08/22 | 669.6 | 669.6 | 660.7 | 662.4 | -1.8 | -0.3% | 4,350 |
| 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 |
151～
200
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
