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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 578 | 578 | 564.3 | 565.3 | -4.9 | -0.9% | 7,000 |
| 2023/08/31 | 570.3 | 570.6 | 569.2 | 570.2 | +1.1 | +0.2% | 1,720 |
| 2023/08/30 | 567.8 | 569.3 | 567.4 | 569.1 | +4.3 | +0.8% | 2,630 |
| 2023/08/29 | 564.8 | 564.8 | 563.4 | 564.8 | +2.6 | +0.5% | 7,670 |
| 2023/08/28 | 562.3 | 562.3 | 560.8 | 562.2 | +5.5 | +1% | 15,780 |
| 2023/08/25 | 556 | 556.7 | 555.1 | 556.7 | -2.8 | -0.5% | 18,070 |
| 2023/08/24 | 568.8 | 568.8 | 556.8 | 559.5 | +0.7 | +0.1% | 2,100 |
| 2023/08/23 | 571.1 | 571.1 | 557.1 | 558.8 | -2.3 | -0.4% | 740 |
| 2023/08/22 | 569.2 | 569.2 | 560.2 | 561.1 | +1.9 | +0.3% | 1,720 |
| 2023/08/21 | 569.2 | 569.2 | 558.2 | 559.2 | ±0 | ±0% | 1,060 |
| 2023/08/18 | 577.7 | 577.7 | 558.8 | 559.2 | -8.5 | -1.5% | 2,310 |
| 2023/08/17 | 567.5 | 568.1 | 567 | 567.7 | +2.4 | +0.4% | 17,840 |
| 2023/08/16 | 567.4 | 567.4 | 565.3 | 565.3 | -7 | -1.2% | 6,940 |
| 2023/08/15 | 572.1 | 572.7 | 571.3 | 572.3 | +3.7 | +0.7% | 2,270 |
| 2023/08/14 | 575.9 | 575.9 | 567.5 | 568.6 | +2.7 | +0.5% | 4,350 |
| 2023/08/10 | 563.8 | 565.9 | 563 | 565.9 | +2.9 | +0.5% | 2,030 |
| 2023/08/09 | 563.2 | 563.8 | 563 | 563 | -1.9 | -0.3% | 440 |
| 2023/08/08 | 565.8 | 565.8 | 562.3 | 564.9 | +9.1 | +1.6% | 3,690 |
| 2023/08/07 | 560.3 | 560.3 | 554 | 555.8 | -4.5 | -0.8% | 4,030 |
| 2023/08/04 | 569 | 569 | 558.8 | 560.3 | -4.6 | -0.8% | 13,120 |
| 2023/08/03 | 564.6 | 565 | 562.8 | 564.9 | -0.5 | -0.1% | 2,510 |
| 2023/08/02 | 566.2 | 567.8 | 563.4 | 565.4 | -0.1 | ±0% | 9,510 |
| 2023/08/01 | 563.6 | 565.7 | 562.6 | 565.5 | +6.2 | +1.1% | 16,740 |
| 2023/07/31 | 555.9 | 559.3 | 554.7 | 559.3 | +10.9 | +2% | 7,640 |
| 2023/07/28 | 562 | 562 | 542.9 | 548.4 | -6.5 | -1.2% | 152,090 |
| 2023/07/27 | 554.9 | 555.2 | 551 | 554.9 | -1.2 | -0.2% | 2,940 |
| 2023/07/26 | 555.9 | 556.6 | 555.1 | 556.1 | -1.7 | -0.3% | 102,050 |
| 2023/07/25 | 558.3 | 558.3 | 556.8 | 557.8 | +2.9 | +0.5% | 16,680 |
| 2023/07/24 | 555.1 | 555.8 | 553.5 | 554.9 | +3.8 | +0.7% | 114,410 |
| 2023/07/21 | 549 | 551.7 | 547.9 | 551.1 | +6.6 | +1.2% | 83,950 |
| 2023/07/20 | 545.1 | 545.1 | 543.2 | 544.5 | +1.7 | +0.3% | 15,940 |
| 2023/07/19 | 541.2 | 542.8 | 540 | 542.8 | +9.6 | +1.8% | 4,440 |
| 2023/07/18 | 533.8 | 534.6 | 532.4 | 533.2 | +5.9 | +1.1% | 1,980 |
| 2023/07/14 | 541.7 | 541.7 | 524.9 | 527.3 | -4.4 | -0.8% | 1,150 |
| 2023/07/13 | 535.9 | 535.9 | 529.2 | 531.7 | -0.5 | -0.1% | 6,280 |
| 2023/07/12 | 542 | 542 | 531.6 | 532.2 | -0.6 | -0.1% | 1,280 |
| 2023/07/11 | 544.5 | 544.5 | 531.5 | 532.8 | -1.7 | -0.3% | 1,310 |
| 2023/07/10 | 547 | 547 | 534 | 534.5 | -7.6 | -1.4% | 3,620 |
| 2023/07/07 | 543.8 | 544.7 | 542 | 542.1 | -5 | -0.9% | 1,340 |
| 2023/07/06 | 551.3 | 551.3 | 546.6 | 547.1 | -6.4 | -1.2% | 1,440 |
| 2023/07/05 | 554 | 554 | 552 | 553.5 | -0.4 | -0.1% | 1,420 |
| 2023/07/04 | 563 | 563 | 552.8 | 553.9 | +0.3 | +0.1% | 3,190 |
| 2023/07/03 | 559.7 | 559.7 | 551.4 | 553.6 | +3.9 | +0.7% | 9,080 |
| 2023/06/30 | 549.3 | 550.3 | 548.7 | 549.7 | +4.4 | +0.8% | 25,920 |
| 2023/06/29 | 545.2 | 545.4 | 544.2 | 545.3 | +2.5 | +0.5% | 13,510 |
| 2023/06/28 | 543.2 | 543.4 | 541.8 | 542.8 | +2.5 | +0.5% | 10,680 |
| 2023/06/27 | 539.2 | 540.3 | 538.8 | 540.3 | +1.3 | +0.2% | 480 |
| 2023/06/26 | 539.8 | 540 | 538.1 | 539 | -0.8 | -0.1% | 1,150 |
| 2023/06/23 | 540.8 | 540.8 | 537.4 | 539.8 | +4.2 | +0.8% | 940 |
| 2023/06/22 | 535 | 536.8 | 534.7 | 535.6 | -1.7 | -0.3% | 12,070 |
301～
350
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
