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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 570.4 | 570.5 | 566.8 | 567.5 | -2.9 | -0.5% | 6,250 |
| 2024/09/05 | 570.6 | 572.1 | 570.2 | 570.4 | +2.3 | +0.4% | 11,070 |
| 2024/09/04 | 568.3 | 570.2 | 568.1 | 568.1 | -10.2 | -1.8% | 34,860 |
| 2024/09/03 | 587.8 | 587.8 | 577.9 | 578.3 | -0.2 | ±0% | 2,490 |
| 2024/09/02 | 580 | 597.3 | 578.3 | 578.5 | +2.3 | +0.4% | 86,850 |
| 2024/08/30 | 575.6 | 576.7 | 575.6 | 576.2 | +1.5 | +0.3% | 31,980 |
| 2024/08/29 | 572.7 | 574.7 | 572.7 | 574.7 | -0.1 | ±0% | 4,150 |
| 2024/08/28 | 573.9 | 575 | 573.9 | 574.8 | -0.1 | ±0% | 17,150 |
| 2024/08/27 | 572.5 | 574.9 | 572.5 | 574.9 | +1.2 | +0.2% | 1,370 |
| 2024/08/26 | 579.4 | 579.4 | 571.2 | 573.7 | +4.3 | +0.8% | 40,550 |
| 2024/08/23 | 567 | 569.4 | 567 | 569.4 | -0.5 | -0.1% | 2,170 |
| 2024/08/22 | 569 | 570.7 | 569 | 569.9 | -0.7 | -0.1% | 890 |
| 2024/08/21 | 571 | 571 | 570 | 570.6 | +0.1 | ±0% | 760 |
| 2024/08/20 | 568.1 | 570.9 | 568.1 | 570.5 | +2.6 | +0.5% | 2,060 |
| 2024/08/19 | 571.6 | 571.6 | 567.8 | 567.9 | +0.9 | +0.2% | 2,380 |
| 2024/08/16 | 569.3 | 569.3 | 566.6 | 567 | +7.7 | +1.4% | 17,430 |
| 2024/08/15 | 565.6 | 565.6 | 558.3 | 559.3 | +3.7 | +0.7% | 81,740 |
| 2024/08/14 | 553.5 | 556.2 | 553.5 | 555.6 | +4.3 | +0.8% | 38,290 |
| 2024/08/13 | 552.3 | 552.3 | 550 | 551.3 | -0.1 | ±0% | 340 |
| 2024/08/09 | 543 | 552.2 | 543 | 551.4 | +9.4 | +1.7% | 920 |
| 2024/08/08 | 546 | 549.6 | 540 | 542 | -7.5 | -1.4% | 10,200 |
| 2024/08/07 | 544.1 | 569.2 | 544.1 | 549.5 | +2.1 | +0.4% | 11,940 |
| 2024/08/06 | 544 | 576.5 | 544 | 547.4 | -2 | -0.4% | 6,950 |
| 2024/08/05 | 552.2 | 552.5 | 549.4 | 549.4 | -11.3 | -2% | 6,660 |
| 2024/08/02 | 562 | 562.3 | 560.4 | 560.7 | -11.9 | -2.1% | 168,720 |
| 2024/08/01 | 572.2 | 575.6 | 571 | 572.6 | +2.3 | +0.4% | 50,000 |
| 2024/07/31 | 567.7 | 570.3 | 567 | 570.3 | +2.4 | +0.4% | 10,540 |
| 2024/07/30 | 562.6 | 567.9 | 562.6 | 567.9 | -2.7 | -0.5% | 1,080 |
| 2024/07/29 | 567 | 570.7 | 567 | 570.6 | +9 | +1.6% | 32,490 |
| 2024/07/26 | 563.4 | 563.4 | 560.8 | 561.6 | +1.8 | +0.3% | 24,810 |
| 2024/07/25 | 564 | 564 | 559.7 | 559.8 | -4.3 | -0.8% | 19,720 |
| 2024/07/24 | 566.3 | 566.3 | 563.9 | 564.1 | -2.2 | -0.4% | 5,020 |
| 2024/07/23 | 575.7 | 575.7 | 565.9 | 566.3 | +0.6 | +0.1% | 680 |
| 2024/07/22 | 565.2 | 566.2 | 565 | 565.7 | -4.8 | -0.8% | 16,530 |
| 2024/07/19 | 571 | 571 | 570 | 570.5 | -8.1 | -1.4% | 44,030 |
| 2024/07/18 | 578.8 | 579.2 | 578.1 | 578.6 | +4.2 | +0.7% | 122,310 |
| 2024/07/17 | 571.2 | 575.2 | 571.2 | 574.4 | +9.2 | +1.6% | 124,680 |
| 2024/07/16 | 559 | 565.6 | 559 | 565.2 | +6.3 | +1.1% | 33,080 |
| 2024/07/12 | 559.3 | 559.4 | 558.9 | 558.9 | +0.5 | +0.1% | 72,670 |
| 2024/07/11 | 552 | 558.5 | 552 | 558.4 | +6.5 | +1.2% | 4,070 |
| 2024/07/10 | 552.3 | 552.4 | 551.9 | 551.9 | -1.9 | -0.3% | 240 |
| 2024/07/09 | 559 | 559 | 553.3 | 553.8 | +1.4 | +0.3% | 330 |
| 2024/07/08 | 559.8 | 559.8 | 552.3 | 552.4 | -0.7 | -0.1% | 570 |
| 2024/07/05 | 554.8 | 554.8 | 553 | 553.1 | +0.6 | +0.1% | 260 |
| 2024/07/04 | 552.8 | 562.4 | 552.4 | 552.5 | +0.1 | ±0% | 450 |
| 2024/07/03 | 554.9 | 554.9 | 551.4 | 552.4 | +2.1 | +0.4% | 1,180 |
| 2024/07/02 | 550.1 | 550.5 | 550.1 | 550.3 | -0.7 | -0.1% | 190 |
| 2024/07/01 | 550.8 | 551.2 | 550.8 | 551 | +0.1 | ±0% | 70 |
| 2024/06/28 | 550.8 | 551.5 | 550.6 | 550.9 | +0.8 | +0.1% | 2,790 |
| 2024/06/27 | 551 | 551 | 549.1 | 550.1 | -1 | -0.2% | 3,070 |
51～
100
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
