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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 600.9 | 600.9 | 594.9 | 594.9 | -1.6 | -0.3% | 7,830 |
| 2025/08/21 | 596.3 | 597 | 596.1 | 596.5 | +1 | +0.2% | 1,440 |
| 2025/08/20 | 596.7 | 596.7 | 595 | 595.5 | -1.1 | -0.2% | 290 |
| 2025/08/19 | 596.8 | 596.8 | 596.5 | 596.6 | -0.5 | -0.1% | 1,520 |
| 2025/08/18 | 602.7 | 602.7 | 597.1 | 597.1 | -4 | -0.7% | 560 |
| 2025/08/15 | 604.7 | 604.7 | 599.1 | 601.1 | +4.6 | +0.8% | 10,750 |
| 2025/08/14 | 593.7 | 597.4 | 593.7 | 596.5 | +6.5 | +1.1% | 3,090 |
| 2025/08/13 | 586 | 591.2 | 586 | 590 | +4.7 | +0.8% | 5,360 |
| 2025/08/12 | 582.2 | 585.4 | 582.2 | 585.3 | +0.2 | ±0% | 4,050 |
| 2025/08/08 | 597.8 | 597.8 | 585.1 | 585.1 | -2.7 | -0.5% | 8,220 |
| 2025/08/07 | 586.4 | 588.5 | 586.4 | 587.8 | -1.1 | -0.2% | 70 |
| 2025/08/06 | 587 | 588.9 | 586.9 | 588.9 | +0.5 | +0.1% | 2,530 |
| 2025/08/05 | 585.2 | 588.7 | 585.2 | 588.4 | +7.3 | +1.3% | 10,220 |
| 2025/08/04 | 580 | 581.6 | 580 | 581.1 | -5.7 | -1% | 12,950 |
| 2025/08/01 | 591.8 | 591.8 | 586 | 586.8 | -7 | -1.2% | 3,460 |
| 2025/07/31 | 587.1 | 593.9 | 587.1 | 593.8 | -0.8 | -0.1% | 3,490 |
| 2025/07/30 | 597 | 597 | 594.2 | 594.6 | -3.8 | -0.6% | 290 |
| 2025/07/29 | 602 | 602 | 597 | 598.4 | -1.8 | -0.3% | 120 |
| 2025/07/28 | 596.7 | 600.9 | 596.7 | 600.2 | +3.6 | +0.6% | 7,080 |
| 2025/07/25 | 600 | 600 | 596.3 | 596.6 | -1 | -0.2% | 7,200 |
| 2025/07/24 | 595 | 598.3 | 595 | 597.6 | +3.5 | +0.6% | 920 |
| 2025/07/23 | 589.7 | 595 | 589.7 | 594.1 | +3.3 | +0.6% | 140 |
| 2025/07/22 | 596.3 | 596.3 | 590.8 | 590.8 | -3.7 | -0.6% | 5,510 |
| 2025/07/18 | 591 | 594.5 | 591 | 594.5 | +6.3 | +1.1% | 32,050 |
| 2025/07/17 | 585.4 | 588.6 | 585.4 | 588.2 | +2.8 | +0.5% | 5,340 |
| 2025/07/16 | 590.6 | 590.6 | 585.1 | 585.4 | -7.6 | -1.3% | 140 |
| 2025/07/15 | 591.9 | 593 | 591.5 | 593 | +5 | +0.9% | 1,610 |
| 2025/07/14 | 593.2 | 593.2 | 588 | 588 | -5.2 | -0.9% | 5,470 |
| 2025/07/11 | 591.6 | 593.2 | 591.6 | 593.2 | +1.6 | +0.3% | 370 |
| 2025/07/10 | 591.6 | 591.6 | 591.6 | 591.6 | +2.5 | +0.4% | 30 |
| 2025/07/09 | 591.9 | 591.9 | 589.1 | 589.1 | -2.8 | -0.5% | 160 |
| 2025/07/08 | 589.4 | 591.9 | 589.4 | 591.9 | -4.2 | -0.7% | 3,240 |
| 2025/07/07 | 595.9 | 596.1 | 595.5 | 596.1 | +0.2 | ±0% | 240 |
| 2025/07/04 | 599.7 | 599.7 | 595.9 | 595.9 | +2.3 | +0.4% | 720 |
| 2025/07/03 | 589.9 | 593.6 | 589.9 | 593.6 | -1.4 | -0.2% | 1,870 |
| 2025/07/02 | 594.9 | 595 | 594 | 595 | +7.1 | +1.2% | 1,040 |
| 2025/07/01 | 588.3 | 588.5 | 587.4 | 587.9 | -0.1 | ±0% | 6,520 |
| 2025/06/30 | 582 | 588 | 582 | 588 | +7.6 | +1.3% | 1,110 |
| 2025/06/27 | 579 | 580.6 | 579 | 580.4 | +6.3 | +1.1% | 13,480 |
| 2025/06/26 | 578.6 | 578.6 | 573.4 | 574.1 | -1.5 | -0.3% | 50 |
| 2025/06/25 | 572.6 | 575.6 | 572.6 | 575.6 | +3 | +0.5% | 820 |
| 2025/06/24 | 570.2 | 572.6 | 570.2 | 572.6 | +10.5 | +1.9% | 24,920 |
| 2025/06/23 | 561.5 | 562.1 | 560.9 | 562.1 | +0.6 | +0.1% | 8,740 |
| 2025/06/20 | 560.8 | 561.5 | 560.3 | 561.5 | -0.6 | -0.1% | 15,050 |
| 2025/06/19 | 567.6 | 569.6 | 561.8 | 562.1 | -1.4 | -0.2% | 9,270 |
| 2025/06/18 | 569.6 | 569.6 | 563 | 563.5 | -2.7 | -0.5% | 2,750 |
| 2025/06/17 | 567 | 567 | 565.4 | 566.2 | +1.6 | +0.3% | 720 |
| 2025/06/16 | 568.7 | 568.7 | 563.5 | 564.6 | -1.8 | -0.3% | 16,890 |
| 2025/06/13 | 570.5 | 570.5 | 565.4 | 566.4 | -4.1 | -0.7% | 25,590 |
| 2025/06/12 | 567.1 | 571.4 | 567.1 | 570.5 | -1.1 | -0.2% | 370 |
1～
50
件表示中 / 602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
