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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 602.9 | 602.9 | 597.5 | 599.1 | +0.6 | +0.1% | 3,730 |
| 2024/11/20 | 599 | 599.1 | 598 | 598.5 | -0.8 | -0.1% | 63,310 |
| 2024/11/19 | 598.8 | 599.9 | 598.4 | 599.3 | -0.1 | ±0% | 2,520 |
| 2024/11/18 | 600 | 600 | 598.8 | 599.4 | -2.4 | -0.4% | 3,310 |
| 2024/11/15 | 603.8 | 603.8 | 601.8 | 601.8 | -4.5 | -0.7% | 26,730 |
| 2024/11/14 | 614.6 | 614.6 | 606.3 | 606.3 | +1.7 | +0.3% | 5,700 |
| 2024/11/13 | 606.3 | 606.3 | 604.6 | 604.6 | -5.7 | -0.9% | 5,440 |
| 2024/11/12 | 610.4 | 610.9 | 610.2 | 610.3 | +2.7 | +0.4% | 3,770 |
| 2024/11/11 | 605.9 | 607.7 | 605.9 | 607.6 | +3.6 | +0.6% | 12,130 |
| 2024/11/08 | 605.7 | 605.7 | 603.2 | 604 | -1.7 | -0.3% | 4,940 |
| 2024/11/07 | 603.9 | 605.7 | 603.6 | 605.7 | +13.3 | +2.2% | 22,420 |
| 2024/11/06 | 588 | 592.4 | 583.9 | 592.4 | +14.2 | +2.5% | 25,970 |
| 2024/11/05 | 577.8 | 578.2 | 576.6 | 578.2 | -0.1 | ±0% | 17,200 |
| 2024/11/01 | 578 | 578.3 | 576.4 | 578.3 | -3.7 | -0.6% | 65,210 |
| 2024/10/31 | 584.2 | 584.2 | 581.8 | 582 | -2.2 | -0.4% | 12,210 |
| 2024/10/30 | 583.4 | 585.6 | 583.4 | 584.2 | -1.6 | -0.3% | 16,930 |
| 2024/10/29 | 585 | 586.3 | 585 | 585.8 | +1.4 | +0.2% | 8,730 |
| 2024/10/28 | 588.8 | 588.8 | 584.4 | 584.4 | -1.9 | -0.3% | 40,690 |
| 2024/10/25 | 583 | 587 | 583 | 586.3 | -1.3 | -0.2% | 81,850 |
| 2024/10/24 | 593.4 | 593.4 | 587.6 | 587.6 | -5.9 | -1% | 24,000 |
| 2024/10/23 | 594.4 | 594.4 | 593 | 593.5 | -0.9 | -0.2% | 30,190 |
| 2024/10/22 | 599.6 | 599.6 | 594 | 594.4 | -5.2 | -0.9% | 20,760 |
| 2024/10/21 | 599.7 | 600.5 | 599.6 | 599.6 | +0.2 | ±0% | 7,690 |
| 2024/10/18 | 599.5 | 599.9 | 599.2 | 599.4 | +2.8 | +0.5% | 39,390 |
| 2024/10/17 | 597 | 597 | 596.3 | 596.6 | +4.2 | +0.7% | 11,900 |
| 2024/10/16 | 590.7 | 592.9 | 590.7 | 592.4 | -5.6 | -0.9% | 15,520 |
| 2024/10/15 | 592 | 598.8 | 592 | 598 | +9.6 | +1.6% | 34,990 |
| 2024/10/11 | 589.1 | 589.6 | 588.4 | 588.4 | -0.7 | -0.1% | 3,670 |
| 2024/10/10 | 587.3 | 590.1 | 587.3 | 589.1 | +6 | +1% | 4,150 |
| 2024/10/09 | 581.7 | 583.5 | 581.7 | 583.1 | +1.5 | +0.3% | 1,760 |
| 2024/10/08 | 587.2 | 587.2 | 581.2 | 581.6 | -5.6 | -1% | 8,070 |
| 2024/10/07 | 592 | 592 | 587.2 | 587.2 | +4.4 | +0.8% | 2,100 |
| 2024/10/04 | 584.5 | 584.5 | 581.9 | 582.8 | -2 | -0.3% | 780 |
| 2024/10/03 | 586.7 | 586.7 | 583 | 584.8 | +1.7 | +0.3% | 1,930 |
| 2024/10/02 | 587.3 | 587.3 | 583.1 | 583.1 | -4.2 | -0.7% | 3,170 |
| 2024/10/01 | 587 | 587.6 | 586.4 | 587.3 | +0.3 | +0.1% | 1,620 |
| 2024/09/30 | 586.1 | 588 | 586.1 | 587 | +1 | +0.2% | 1,840 |
| 2024/09/27 | 584.9 | 586 | 584.9 | 586 | +2.1 | +0.4% | 440 |
| 2024/09/26 | 584.9 | 584.9 | 582.2 | 583.9 | -1.1 | -0.2% | 2,090 |
| 2024/09/25 | 590 | 590 | 585 | 585 | -0.1 | ±0% | 510 |
| 2024/09/24 | 585.1 | 585.3 | 584.2 | 585.1 | +1 | +0.2% | 8,150 |
| 2024/09/20 | 584.6 | 584.6 | 583.9 | 584.1 | +3.3 | +0.6% | 6,660 |
| 2024/09/19 | 575 | 580.8 | 575 | 580.8 | +1.7 | +0.3% | 6,590 |
| 2024/09/18 | 579.6 | 579.6 | 579 | 579.1 | +0.4 | +0.1% | 9,190 |
| 2024/09/17 | 582.6 | 582.6 | 578.5 | 578.7 | +6.1 | +1.1% | 5,660 |
| 2024/09/13 | 576.7 | 576.7 | 572.3 | 572.6 | +3.5 | +0.6% | 1,160 |
| 2024/09/12 | 567.7 | 569.1 | 567.7 | 569.1 | +3.7 | +0.7% | 180 |
| 2024/09/11 | 567.3 | 567.3 | 565 | 565.4 | -2 | -0.4% | 4,730 |
| 2024/09/10 | 564.4 | 568.4 | 564.4 | 567.4 | +4.3 | +0.8% | 990 |
| 2024/09/09 | 557.5 | 564.1 | 557.5 | 563.1 | -4.4 | -0.8% | 8,740 |
1～
50
件表示中 / 419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
