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 |
|---|---|---|---|---|---|---|---|
| 2023/09/05 | 514.6 | 514.7 | 513.5 | 514.2 | -1.5 | -0.3% | 270 |
| 2023/09/04 | 520 | 520 | 514.2 | 515.7 | +0.7 | +0.1% | 750 |
| 2023/09/01 | 517.2 | 517.2 | 514.7 | 515 | -2.2 | -0.4% | 1,220 |
| 2023/08/31 | 517.2 | 517.2 | 517.2 | 517.2 | +2.4 | +0.5% | 10 |
| 2023/08/30 | 515.6 | 515.8 | 514.8 | 514.8 | +3.4 | +0.7% | 10,990 |
| 2023/08/29 | 511.1 | 511.4 | 511.1 | 511.4 | +3.1 | +0.6% | 150 |
| 2023/08/28 | 508.7 | 508.7 | 508.3 | 508.3 | +3.7 | +0.7% | 1,630 |
| 2023/08/25 | 505.4 | 505.4 | 504.4 | 504.6 | -6.5 | -1.3% | 1,290 |
| 2023/08/24 | 508 | 511.1 | 508 | 511.1 | +3.1 | +0.6% | 10,270 |
| 2023/08/23 | 514.8 | 514.8 | 507.7 | 508 | -1.6 | -0.3% | 1,010 |
| 2023/08/22 | 520.6 | 520.6 | 508.7 | 509.6 | -1 | -0.2% | 880 |
| 2023/08/21 | 514.9 | 514.9 | 510.5 | 510.6 | +0.6 | +0.1% | 740 |
| 2023/08/18 | 510.4 | 510.6 | 510 | 510 | -4.5 | -0.9% | 1,470 |
| 2023/08/17 | 515.1 | 515.4 | 514 | 514.5 | -2.3 | -0.4% | 13,470 |
| 2023/08/16 | 517.8 | 518 | 516.6 | 516.8 | -6.4 | -1.2% | 1,100 |
| 2023/08/15 | 522.9 | 523.6 | 522.2 | 523.2 | +2 | +0.4% | 210 |
| 2023/08/14 | 526.8 | 526.8 | 521.1 | 521.2 | -0.8 | -0.2% | 260 |
| 2023/08/10 | 522.5 | 522.5 | 522 | 522 | -1.9 | -0.4% | 740 |
| 2023/08/09 | 522.5 | 523.9 | 522.5 | 523.9 | -1.1 | -0.2% | 1,350 |
| 2023/08/08 | 525.1 | 525.1 | 525 | 525 | +4.5 | +0.9% | 20 |
| 2023/08/07 | 529 | 529 | 520.1 | 520.5 | -2.5 | -0.5% | 2,330 |
| 2023/08/04 | 529 | 529 | 523 | 523 | -0.7 | -0.1% | 240 |
| 2023/08/03 | 524.5 | 524.7 | 523.6 | 523.7 | -3.5 | -0.7% | 910 |
| 2023/08/02 | 526.7 | 527.7 | 526.7 | 527.2 | -0.8 | -0.2% | 490 |
| 2023/08/01 | 527.8 | 528.3 | 527.8 | 528 | +2.1 | +0.4% | 130 |
| 2023/07/31 | 526.5 | 526.5 | 525.5 | 525.9 | +1 | +0.2% | 2,770 |
| 2023/07/28 | 535.4 | 535.4 | 522.5 | 524.9 | -3.1 | -0.6% | 580 |
| 2023/07/27 | 527 | 528.1 | 527 | 528 | +2.7 | +0.5% | 470 |
| 2023/07/26 | 525.3 | 525.3 | 525.3 | 525.3 | -0.7 | -0.1% | 10,000 |
| 2023/07/25 | 526.7 | 526.7 | 525.1 | 526 | +2.5 | +0.5% | 2,400 |
| 2023/07/24 | 523.3 | 523.6 | 523.3 | 523.5 | -1.1 | -0.2% | 12,010 |
| 2023/07/21 | 523.5 | 524.6 | 523 | 524.6 | +3.3 | +0.6% | 16,780 |
| 2023/07/20 | 520.6 | 521.3 | 520.6 | 521.3 | +1.7 | +0.3% | 200 |
| 2023/07/19 | 519.3 | 519.6 | 518.9 | 519.6 | +5.4 | +1.1% | 400 |
| 2023/07/18 | 514.2 | 514.2 | 514.2 | 514.2 | +2.9 | +0.6% | 170 |
| 2023/07/14 | 510 | 511.3 | 510 | 511.3 | - | - | 5,200 |
| 2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/12 | 509.1 | 510 | 509.1 | 509.4 | +3.3 | +0.7% | 5,220 |
| 2023/07/11 | 506.3 | 506.3 | 505.9 | 506.1 | +5.1 | +1% | 190 |
| 2023/07/10 | 515 | 515 | 501 | 501 | -5 | -1% | 4,260 |
| 2023/07/07 | 510 | 510 | 505.8 | 506 | -4 | -0.8% | 150 |
| 2023/07/06 | 510.8 | 510.8 | 510 | 510 | -2.7 | -0.5% | 40 |
| 2023/07/05 | 512.1 | 512.9 | 512.1 | 512.7 | -0.4 | -0.1% | 50 |
| 2023/07/04 | 523.1 | 523.1 | 512.1 | 513.1 | ±0 | ±0% | 2,630 |
| 2023/07/03 | 509 | 513.1 | 509 | 513.1 | +4.3 | +0.8% | 420 |
| 2023/06/30 | 508.2 | 508.8 | 507.7 | 508.8 | +3.8 | +0.8% | 4,240 |
| 2023/06/29 | 505.4 | 505.6 | 505 | 505 | -0.3 | -0.1% | 620 |
| 2023/06/28 | 505.3 | 505.3 | 505.3 | 505.3 | +2 | +0.4% | 30 |
| 2023/06/27 | 503.5 | 503.9 | 503.3 | 503.3 | -0.6 | -0.1% | 480 |
| 2023/06/26 | 503.6 | 504.2 | 503.6 | 503.9 | -0.8 | -0.2% | 1,200 |
451～
500
件表示中 / 572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
