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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 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 |
| 2023/12/18 | 591.9 | 592.2 | 591.4 | 591.6 | +2 | +0.3% | 13,750 |
| 2023/12/15 | 595.8 | 595.8 | 589.2 | 589.6 | +3.8 | +0.6% | 4,530 |
| 2023/12/14 | 591.3 | 591.3 | 584.4 | 585.8 | -7.7 | -1.3% | 19,900 |
| 2023/12/13 | 592.5 | 594.2 | 592.5 | 593.5 | +3.9 | +0.7% | 2,360 |
| 2023/12/12 | 591.5 | 592.5 | 589.6 | 589.6 | +1.8 | +0.3% | 1,880 |
| 2023/12/11 | 589.5 | 589.5 | 586.7 | 587.8 | +8.3 | +1.4% | 1,540 |
| 2023/12/08 | 580.3 | 580.3 | 574.8 | 579.5 | -9.1 | -1.5% | 2,360 |
| 2023/12/07 | 591.4 | 591.4 | 588.6 | 588.6 | -4.5 | -0.8% | 6,620 |
| 2023/12/06 | 592.8 | 594.1 | 592.6 | 593.1 | +1 | +0.2% | 660 |
| 2023/12/05 | 593 | 593 | 592 | 592.1 | -0.4 | -0.1% | 710 |
| 2023/12/04 | 590.9 | 592.5 | 589.9 | 592.5 | -0.8 | -0.1% | 6,730 |
| 2023/12/01 | 591.9 | 593.7 | 591.5 | 593.3 | +11 | +1.9% | 2,140 |
| 2023/11/30 | 581.6 | 582.4 | 581.4 | 582.3 | +1.7 | +0.3% | 820 |
| 2023/11/29 | 579.8 | 581.2 | 578.6 | 580.6 | -2.1 | -0.4% | 4,100 |
| 2023/11/28 | 583.8 | 583.8 | 582.3 | 582.7 | -2.5 | -0.4% | 103,720 |
| 2023/11/27 | 594.4 | 594.4 | 584.4 | 585.2 | -0.8 | -0.1% | 2,210 |
| 2023/11/24 | 587 | 587.4 | 586 | 586 | +4.7 | +0.8% | 1,010 |
| 2023/11/22 | 577.4 | 581.3 | 577.4 | 581.3 | -0.2 | ±0% | 7,200 |
| 2023/11/21 | 584 | 584 | 580 | 581.5 | -1.2 | -0.2% | 7,640 |
| 2023/11/20 | 586.3 | 586.5 | 581.6 | 582.7 | -7.1 | -1.2% | 5,960 |
| 2023/11/17 | 592.3 | 592.3 | 589 | 589.8 | -2.5 | -0.4% | 6,770 |
| 2023/11/16 | 581.9 | 592.3 | 581.9 | 592.3 | +4.4 | +0.7% | 1,390 |
201～
250
件表示中 / 420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
