ＭＡＸＩＳ ＮＹダウ上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 531.2 | 540.5 | 529.1 | 540.3 | -6.2 | -1.1% | 25,250 |
| 2025/04/10 | 551.4 | 551.8 | 545.7 | 546.5 | +45.9 | +9.2% | 11,910 |
| 2025/04/09 | 502.8 | 506.2 | 497.4 | 500.6 | -20 | -3.8% | 43,060 |
| 2025/04/08 | 519.4 | 522.6 | 519.4 | 520.6 | +18.3 | +3.6% | 9,430 |
| 2025/04/07 | 526.3 | 526.3 | 500.2 | 502.3 | -44 | -8.1% | 17,000 |
| 2025/04/04 | 546.5 | 547.3 | 543.8 | 546.3 | -11.7 | -2.1% | 7,420 |
| 2025/04/03 | 556.1 | 559.8 | 556.1 | 558 | -7.9 | -1.4% | 5,780 |
| 2025/04/02 | 566 | 566.5 | 565.6 | 565.9 | +0.3 | +0.1% | 4,530 |
| 2025/04/01 | 569.6 | 569.6 | 565.1 | 565.6 | +6 | +1.1% | 5,950 |
| 2025/03/31 | 563.4 | 563.4 | 558.5 | 559.6 | -12.4 | -2.2% | 4,860 |
| 2025/03/28 | 573 | 573 | 570.9 | 572 | -2.8 | -0.5% | 470 |
| 2025/03/27 | 572.8 | 574.8 | 572.8 | 574.8 | -0.3 | -0.1% | 620 |
| 2025/03/26 | 576 | 576.5 | 575.1 | 575.1 | ±0 | ±0% | 820 |
| 2025/03/25 | 574.5 | 575.4 | 574.1 | 575.1 | +4.6 | +0.8% | 5,650 |
| 2025/03/24 | 569.9 | 570.9 | 569.9 | 570.5 | +3.4 | +0.6% | 1,700 |
| 2025/03/21 | 567.1 | 568 | 567.1 | 567.1 | +4.2 | +0.7% | 1,620 |
| 2025/03/19 | 564.8 | 564.8 | 562.9 | 562.9 | -2 | -0.4% | 3,820 |
| 2025/03/18 | 568 | 568 | 564.4 | 564.9 | +6.9 | +1.2% | 1,330 |
| 2025/03/17 | 559 | 559.6 | 558 | 558 | +2.7 | +0.5% | 32,860 |
| 2025/03/14 | 555 | 555.9 | 554 | 555.3 | -2.4 | -0.4% | 13,870 |
| 2025/03/13 | 562.2 | 562.2 | 557.5 | 557.7 | -4.4 | -0.8% | 7,020 |
| 2025/03/12 | 561.6 | 562.1 | 561.4 | 562.1 | -7.4 | -1.3% | 2,660 |
| 2025/03/11 | 569.3 | 569.5 | 564.1 | 569.5 | -7.1 | -1.2% | 9,080 |
| 2025/03/10 | 576 | 577.5 | 575.6 | 576.6 | +0.3 | +0.1% | 11,170 |
| 2025/03/07 | 577.9 | 581.7 | 576.3 | 576.3 | -5.9 | -1% | 5,120 |
| 2025/03/06 | 582.1 | 582.5 | 581.4 | 582.2 | +4.5 | +0.8% | 11,900 |
| 2025/03/05 | 579.6 | 579.6 | 577.4 | 577.7 | -7.6 | -1.3% | 57,180 |
| 2025/03/04 | 584.1 | 586 | 584.1 | 585.3 | -8.4 | -1.4% | 7,220 |
| 2025/03/03 | 596 | 596 | 592.3 | 593.7 | +7.7 | +1.3% | 2,260 |
| 2025/02/28 | 589.3 | 589.3 | 584 | 586 | -3.2 | -0.5% | 12,860 |
| 2025/02/27 | 583.1 | 589.2 | 583.1 | 589.2 | -2.8 | -0.5% | 290 |
| 2025/02/26 | 590 | 592 | 590 | 592 | +2.1 | +0.4% | 450 |
| 2025/02/25 | 588.7 | 590.3 | 588.7 | 589.9 | -8.6 | -1.4% | 10,220 |
| 2025/02/21 | 599.9 | 599.9 | 598.1 | 598.5 | -4.3 | -0.7% | 5,160 |
| 2025/02/20 | 606 | 606 | 602.6 | 602.8 | -1.1 | -0.2% | 860 |
| 2025/02/19 | 604.1 | 604.1 | 603.9 | 603.9 | +0.1 | ±0% | 5,020 |
| 2025/02/18 | 609.5 | 609.5 | 603.3 | 603.8 | -0.1 | ±0% | 1,190 |
| 2025/02/17 | 609.5 | 609.5 | 603.2 | 603.9 | -2.1 | -0.3% | 3,320 |
| 2025/02/14 | 605.2 | 606.4 | 605.2 | 606 | +4.2 | +0.7% | 750 |
| 2025/02/13 | 606 | 606 | 601.5 | 601.8 | -1.3 | -0.2% | 4,860 |
| 2025/02/12 | 603 | 604.3 | 601.8 | 603.1 | +1.4 | +0.2% | 830 |
| 2025/02/10 | 601 | 602 | 600.8 | 601.7 | -3.1 | -0.5% | 21,350 |
| 2025/02/07 | 606.9 | 606.9 | 604.8 | 604.8 | -4.6 | -0.8% | 1,330 |
| 2025/02/06 | 608.7 | 609.4 | 608.1 | 609.4 | +7.5 | +1.2% | 3,130 |
| 2025/02/05 | 610.2 | 610.2 | 601.9 | 601.9 | +1.7 | +0.3% | 2,260 |
| 2025/02/04 | 602.8 | 604.4 | 600 | 600.2 | +7.4 | +1.2% | 2,060 |
| 2025/02/03 | 596.8 | 597.6 | 589.2 | 592.8 | -10.8 | -1.8% | 53,060 |
| 2025/01/31 | 609 | 609.4 | 603.6 | 603.6 | -4.2 | -0.7% | 7,660 |
| 2025/01/30 | 603.7 | 608.1 | 603.7 | 607.8 | -0.6 | -0.1% | 1,050 |
| 2025/01/29 | 607 | 608.6 | 607 | 608.4 | +3 | +0.5% | 3,630 |
1～
50
件表示中 / 512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
