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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 684 | 684 | 676.7 | 677.7 | +3.7 | +0.5% | 10,500 |
| 2024/06/07 | 677.9 | 677.9 | 674 | 674 | +1.1 | +0.2% | 6,680 |
| 2024/06/06 | 671.6 | 673.4 | 671.3 | 672.9 | +1.3 | +0.2% | 3,650 |
| 2024/06/05 | 669.1 | 679.2 | 669.1 | 671.6 | +1.3 | +0.2% | 17,410 |
| 2024/06/04 | 678 | 679.2 | 669.2 | 670.3 | -9 | -1.3% | 14,720 |
| 2024/06/03 | 678.2 | 680 | 677.4 | 679.3 | +14.6 | +2.2% | 17,790 |
| 2024/05/31 | 666 | 669.8 | 663 | 664.7 | -0.5 | -0.1% | 8,850 |
| 2024/05/30 | 675 | 678.3 | 664.8 | 665.2 | -11 | -1.6% | 8,350 |
| 2024/05/29 | 690.9 | 690.9 | 676 | 676.2 | -4.8 | -0.7% | 18,280 |
| 2024/05/28 | 683 | 683 | 680.6 | 681 | -4.3 | -0.6% | 24,100 |
| 2024/05/27 | 692.6 | 696 | 684.5 | 685.3 | +2.6 | +0.4% | 545,770 |
| 2024/05/24 | 704.7 | 704.7 | 682.1 | 682.7 | -17.3 | -2.5% | 27,750 |
| 2024/05/23 | 693 | 702 | 690.9 | 700 | +2 | +0.3% | 8,600 |
| 2024/05/22 | 717.9 | 718 | 697.4 | 698 | -5.9 | -0.8% | 17,320 |
| 2024/05/21 | 697 | 704.5 | 696.7 | 703.9 | +6 | +0.9% | 5,650 |
| 2024/05/20 | 696.7 | 717 | 696.7 | 697.9 | +2.9 | +0.4% | 15,590 |
| 2024/05/17 | 691.7 | 696.1 | 691.7 | 695 | +5 | +0.7% | 9,440 |
| 2024/05/16 | 701.5 | 701.5 | 685.4 | 690 | -1.5 | -0.2% | 5,690 |
| 2024/05/15 | 700.2 | 700.2 | 691.5 | 691.5 | +1.1 | +0.2% | 5,690 |
| 2024/05/14 | 698.7 | 700 | 689.5 | 690.4 | +1.7 | +0.2% | 7,590 |
| 2024/05/13 | 696.5 | 696.5 | 688.3 | 688.7 | +2.2 | +0.3% | 13,040 |
| 2024/05/10 | 685 | 687 | 680 | 686.5 | +7 | +1% | 15,340 |
| 2024/05/09 | 677.7 | 680 | 677.7 | 679.5 | +4.7 | +0.7% | 14,450 |
| 2024/05/08 | 681.7 | 681.7 | 672.5 | 674.8 | +3.1 | +0.5% | 6,460 |
| 2024/05/07 | 670.2 | 690 | 669.3 | 671.7 | +8.6 | +1.3% | 8,510 |
| 2024/05/02 | 678.5 | 678.5 | 662.2 | 663.1 | -5.4 | -0.8% | 8,980 |
| 2024/05/01 | 667.4 | 673.5 | 666.9 | 668.5 | -4 | -0.6% | 12,020 |
| 2024/04/30 | 669.4 | 672.5 | 666.6 | 672.5 | +5.7 | +0.9% | 172,630 |
| 2024/04/26 | 668.1 | 669.1 | 662.9 | 666.8 | -1.3 | -0.2% | 15,190 |
| 2024/04/25 | 674 | 674 | 667.1 | 668.1 | +0.3 | ±0% | 3,310 |
| 2024/04/24 | 661.9 | 674.9 | 661.9 | 667.8 | +5.9 | +0.9% | 1,930 |
| 2024/04/23 | 662.4 | 662.4 | 661.7 | 661.9 | +3.2 | +0.5% | 11,490 |
| 2024/04/22 | 652.3 | 661.6 | 652.3 | 658.7 | +11.2 | +1.7% | 9,070 |
| 2024/04/19 | 663.3 | 663.3 | 643 | 647.5 | -5.8 | -0.9% | 9,500 |
| 2024/04/18 | 651.9 | 653.3 | 651.5 | 653.3 | -0.3 | ±0% | 3,020 |
| 2024/04/17 | 660.2 | 660.2 | 653.6 | 653.6 | +3.4 | +0.5% | 41,070 |
| 2024/04/16 | 675.4 | 675.4 | 649.3 | 650.2 | -5.2 | -0.8% | 13,950 |
| 2024/04/15 | 649.1 | 661 | 649.1 | 655.4 | -3.7 | -0.6% | 8,010 |
| 2024/04/12 | 658 | 665.7 | 658 | 659.1 | +0.8 | +0.1% | 18,720 |
| 2024/04/11 | 654.8 | 658.4 | 654.8 | 658.3 | -1.8 | -0.3% | 6,680 |
| 2024/04/10 | 670.7 | 670.7 | 660 | 660.1 | -0.6 | -0.1% | 1,430 |
| 2024/04/09 | 660.7 | 665 | 660.1 | 660.7 | +1 | +0.2% | 7,570 |
| 2024/04/08 | 663.2 | 670.3 | 659.6 | 659.7 | +6.5 | +1% | 10,640 |
| 2024/04/05 | 674.6 | 674.6 | 650.8 | 653.2 | -11.8 | -1.8% | 25,130 |
| 2024/04/04 | 664.8 | 665.5 | 664.2 | 665 | +2.3 | +0.3% | 9,050 |
| 2024/04/03 | 663.4 | 671.3 | 662.3 | 662.7 | -5.6 | -0.8% | 694,720 |
| 2024/04/02 | 668.3 | 678.7 | 667.9 | 668.3 | -7.8 | -1.2% | 22,460 |
| 2024/04/01 | 678.1 | 678.1 | 675.3 | 676.1 | +3.4 | +0.5% | 168,020 |
| 2024/03/29 | 717.6 | 717.6 | 672.4 | 672.7 | +0.1 | ±0% | 4,380 |
| 2024/03/28 | 673 | 682.2 | 672.1 | 672.6 | +2.6 | +0.4% | 1,580 |
201～
250
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
