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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 586.8 | 587.9 | 586.7 | 587.9 | +5.5 | +0.9% | 4,300 |
| 2023/11/14 | 580.5 | 582.7 | 580.5 | 582.4 | +2.5 | +0.4% | 2,680 |
| 2023/11/13 | 579.4 | 579.9 | 579.3 | 579.9 | +5.5 | +1% | 6,470 |
| 2023/11/10 | 575.5 | 575.5 | 573.2 | 574.4 | -1.6 | -0.3% | 860 |
| 2023/11/09 | 575 | 576 | 574.7 | 576 | +1.5 | +0.3% | 3,120 |
| 2023/11/08 | 574.3 | 574.5 | 573.6 | 574.5 | +3.5 | +0.6% | 2,420 |
| 2023/11/07 | 570.5 | 571 | 570.4 | 571 | +1.5 | +0.3% | 7,910 |
| 2023/11/06 | 569 | 570 | 569 | 569.5 | +10 | +1.8% | 1,240 |
| 2023/11/02 | 560.7 | 560.7 | 559.2 | 559.5 | +1.8 | +0.3% | 8,350 |
| 2023/11/01 | 557.6 | 558.2 | 557.3 | 557.7 | +6.5 | +1.2% | 5,310 |
| 2023/10/31 | 548.9 | 551.5 | 548.6 | 551.2 | +7.7 | +1.4% | 2,320 |
| 2023/10/30 | 543.5 | 544.3 | 542.9 | 543.5 | -8.2 | -1.5% | 3,460 |
| 2023/10/27 | 552.4 | 552.6 | 551.4 | 551.7 | -3 | -0.5% | 410 |
301～
350
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
