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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 553.6 | 554.8 | 553.6 | 554.7 | -0.8 | -0.1% | 870 |
| 2023/10/25 | 556.8 | 556.8 | 555.4 | 555.5 | +2.9 | +0.5% | 830 |
| 2023/10/24 | 552.9 | 552.9 | 551.3 | 552.6 | -3.4 | -0.6% | 1,440 |
| 2023/10/23 | 556.4 | 556.4 | 555.5 | 556 | -3.1 | -0.6% | 1,850 |
| 2023/10/20 | 559.1 | 559.7 | 558.6 | 559.1 | -3.4 | -0.6% | 1,370 |
| 2023/10/19 | 568.5 | 568.5 | 562.3 | 562.5 | -6 | -1.1% | 160 |
| 2023/10/18 | 567.2 | 568.5 | 567.2 | 568.5 | +1.7 | +0.3% | 7,300 |
| 2023/10/17 | 567.5 | 567.6 | 566.8 | 566.8 | +4 | +0.7% | 280 |
| 2023/10/16 | 573.2 | 573.2 | 562.4 | 562.8 | -0.4 | -0.1% | 3,030 |
| 2023/10/13 | 574.3 | 574.3 | 562.4 | 563.2 | -1.1 | -0.2% | 1,130 |
| 2023/10/12 | 571 | 571 | 563.7 | 564.3 | +3.3 | +0.6% | 1,910 |
| 2023/10/11 | 569 | 569 | 560 | 561 | +2 | +0.4% | 6,000 |
| 2023/10/10 | 557.4 | 559 | 556.8 | 559 | +9 | +1.6% | 2,670 |
| 2023/10/06 | 559.7 | 559.7 | 549.6 | 550 | +0.3 | +0.1% | 4,080 |
| 2023/10/05 | 558.6 | 558.6 | 548.6 | 549.7 | +1.1 | +0.2% | 4,850 |
| 2023/10/04 | 558.9 | 558.9 | 547.9 | 548.6 | -10.3 | -1.8% | 8,330 |
| 2023/10/03 | 572 | 572 | 558.2 | 558.9 | -3.1 | -0.6% | 3,230 |
| 2023/10/02 | 572.5 | 572.5 | 561.9 | 562 | -0.5 | -0.1% | 4,030 |
| 2023/09/29 | 562.4 | 562.9 | 561.7 | 562.5 | +1.6 | +0.3% | 1,140 |
| 2023/09/28 | 561.3 | 561.5 | 559.3 | 560.9 | -0.2 | ±0% | 3,810 |
| 2023/09/27 | 560.8 | 561.1 | 560.1 | 561.1 | -3.3 | -0.6% | 2,360 |
| 2023/09/26 | 565.4 | 565.4 | 563.6 | 564.4 | +0.8 | +0.1% | 1,260 |
| 2023/09/25 | 564 | 564.4 | 562.7 | 563.6 | -0.5 | -0.1% | 960 |
| 2023/09/22 | 579.7 | 579.7 | 561 | 564.1 | -5.6 | -1% | 12,550 |
| 2023/09/21 | 579.9 | 579.9 | 569 | 569.7 | -0.2 | ±0% | 640 |
| 2023/09/20 | 569.9 | 570.1 | 569 | 569.9 | -1.3 | -0.2% | 550 |
| 2023/09/19 | 570.8 | 571.7 | 570.8 | 571.2 | -5.4 | -0.9% | 1,580 |
| 2023/09/15 | 575.4 | 576.6 | 574.8 | 576.6 | +6.6 | +1.2% | 5,500 |
| 2023/09/14 | 569.8 | 570 | 568.8 | 570 | +0.4 | +0.1% | 2,320 |
| 2023/09/13 | 575 | 575 | 569 | 569.6 | +2.3 | +0.4% | 1,780 |
| 2023/09/12 | 567.8 | 567.8 | 567.2 | 567.3 | +1.3 | +0.2% | 620 |
| 2023/09/11 | 568.8 | 568.8 | 565 | 566 | -2 | -0.4% | 1,980 |
| 2023/09/08 | 567.7 | 568.1 | 565 | 568 | +0.7 | +0.1% | 3,560 |
| 2023/09/07 | 567.9 | 568.8 | 566.4 | 567.3 | -1.6 | -0.3% | 6,990 |
| 2023/09/06 | 568.8 | 572 | 568.8 | 568.9 | -1.1 | -0.2% | 31,360 |
| 2023/09/05 | 569.6 | 570 | 568.6 | 570 | +0.5 | +0.1% | 5,150 |
| 2023/09/04 | 565.3 | 569.5 | 565.3 | 569.5 | +4.2 | +0.7% | 5,190 |
| 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 |
351～
400
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
