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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 550 | 551.1 | 550 | 551.1 | -5.3 | -1% | 8,300 |
| 2024/06/25 | 553 | 556.4 | 553 | 556.4 | +6.2 | +1.1% | 4,300 |
| 2024/06/24 | 555 | 555 | 550.1 | 550.2 | -1.3 | -0.2% | 360 |
| 2024/06/21 | 548.8 | 551.5 | 548.8 | 551.5 | +4.2 | +0.8% | 25,470 |
| 2024/06/20 | 546.6 | 547.3 | 546.3 | 547.3 | +0.5 | +0.1% | 1,610 |
| 2024/06/19 | 550 | 550 | 546.6 | 546.8 | ±0 | ±0% | 11,180 |
| 2024/06/18 | 548.8 | 549.5 | 546.8 | 546.8 | +3.4 | +0.6% | 15,930 |
| 2024/06/17 | 543.9 | 543.9 | 542.9 | 543.4 | -0.8 | -0.1% | 42,460 |
| 2024/06/14 | 543.9 | 544.5 | 540.2 | 544.2 | -0.8 | -0.1% | 580 |
| 2024/06/13 | 541.6 | 545.2 | 541.6 | 545 | -1.7 | -0.3% | 12,600 |
| 2024/06/12 | 549.8 | 549.8 | 545.6 | 546.7 | -0.6 | -0.1% | 10,810 |
| 2024/06/11 | 547.4 | 547.4 | 540 | 547.3 | +0.6 | +0.1% | 280 |
| 2024/06/10 | 540 | 549.8 | 540 | 546.7 | -2.9 | -0.5% | 24,050 |
| 2024/06/07 | 549.8 | 549.8 | 548.5 | 549.6 | -0.2 | ±0% | 54,040 |
| 2024/06/06 | 549.9 | 549.9 | 547.1 | 549.8 | +2.7 | +0.5% | 960 |
| 2024/06/05 | 546.4 | 547.4 | 546.4 | 547.1 | +2.7 | +0.5% | 740 |
| 2024/06/04 | 547.8 | 547.8 | 544 | 544.4 | -3.4 | -0.6% | 2,880 |
| 2024/06/03 | 547 | 548 | 547 | 547.8 | +10 | +1.9% | 14,660 |
| 2024/05/31 | 539.9 | 539.9 | 537 | 537.8 | +0.1 | ±0% | 9,030 |
| 2024/05/30 | 540.7 | 540.7 | 537.1 | 537.7 | -8.5 | -1.6% | 3,490 |
| 2024/05/29 | 550 | 554 | 546.2 | 546.2 | -5.6 | -1% | 2,540 |
| 2024/05/28 | 554.2 | 554.2 | 551.3 | 551.8 | -2.4 | -0.4% | 1,890 |
| 2024/05/27 | 550 | 560 | 550 | 554.2 | +2.2 | +0.4% | 23,440 |
| 2024/05/24 | 551.2 | 562 | 551.2 | 552 | -9.2 | -1.6% | 10,050 |
| 2024/05/23 | 559 | 561.7 | 559 | 561.2 | -5.4 | -1% | 1,750 |
| 2024/05/22 | 566.7 | 566.8 | 566.3 | 566.6 | +1.1 | +0.2% | 780 |
| 2024/05/21 | 565.5 | 566 | 565.5 | 565.5 | -3.5 | -0.6% | 1,230 |
| 2024/05/20 | 566.6 | 574.9 | 566.6 | 569 | +2.4 | +0.4% | 1,470 |
| 2024/05/17 | 567.7 | 567.7 | 566.1 | 566.6 | -1.1 | -0.2% | 950 |
| 2024/05/16 | 552.5 | 567.9 | 552.5 | 567.7 | +5.2 | +0.9% | 4,020 |
| 2024/05/15 | 559.1 | 562.5 | 559.1 | 562.5 | +2 | +0.4% | 430 |
| 2024/05/14 | 558 | 560.6 | 558 | 560.5 | -1.2 | -0.2% | 2,460 |
| 2024/05/13 | 565.7 | 565.8 | 557.6 | 561.7 | +0.9 | +0.2% | 1,620 |
| 2024/05/10 | 558 | 560.8 | 550.4 | 560.8 | +6.1 | +1.1% | 6,460 |
| 2024/05/09 | 557 | 557 | 548 | 554.7 | +2.2 | +0.4% | 560 |
| 2024/05/08 | 555.9 | 555.9 | 552.4 | 552.5 | ±0 | ±0% | 1,580 |
| 2024/05/07 | 552.3 | 552.5 | 551.9 | 552.5 | +11.1 | +2.1% | 7,010 |
| 2024/05/02 | 540.7 | 541.5 | 540.7 | 541.4 | +3.1 | +0.6% | 3,330 |
| 2024/05/01 | 545 | 545 | 538 | 538.3 | -7.5 | -1.4% | 1,220 |
| 2024/04/30 | 554 | 554 | 545.8 | 545.8 | +1.7 | +0.3% | 1,700 |
| 2024/04/26 | 544.8 | 551 | 542.9 | 544.1 | -3.4 | -0.6% | 3,430 |
| 2024/04/25 | 543.7 | 548.3 | 543.7 | 547.5 | -2.9 | -0.5% | 7,090 |
| 2024/04/24 | 549.2 | 550.4 | 549 | 550.4 | +5 | +0.9% | 7,340 |
| 2024/04/23 | 545.5 | 546.1 | 545.2 | 545.4 | +1.9 | +0.3% | 7,100 |
| 2024/04/22 | 540.8 | 543.8 | 540.8 | 543.5 | +8.5 | +1.6% | 1,230 |
| 2024/04/19 | 550 | 550 | 531.2 | 535 | -5.4 | -1% | 4,490 |
| 2024/04/18 | 539 | 548.9 | 539 | 540.4 | +1 | +0.2% | 3,980 |
| 2024/04/17 | 540.7 | 544.2 | 539.4 | 539.4 | +1.1 | +0.2% | 2,420 |
| 2024/04/16 | 542.4 | 542.4 | 536.9 | 538.3 | -6 | -1.1% | 6,030 |
| 2024/04/15 | 544.2 | 544.6 | 542.5 | 544.3 | -6 | -1.1% | 3,700 |
101～
150
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
