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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 505.7 | 510 | 505.7 | 509.9 | +7.7 | +1.5% | 180 |
| 2023/11/14 | 500 | 502.3 | 500 | 502.2 | +2.2 | +0.4% | 480 |
| 2023/11/13 | 500.6 | 500.6 | 500 | 500 | +3.7 | +0.7% | 180 |
| 2023/11/10 | 496.5 | 496.5 | 496.3 | 496.3 | -3 | -0.6% | 80 |
| 2023/11/09 | 498.6 | 499.3 | 498.6 | 499.3 | +0.1 | ±0% | 1,520 |
| 2023/11/08 | 499.2 | 499.2 | 499 | 499.2 | +1.9 | +0.4% | 70 |
| 2023/11/07 | 497.6 | 497.7 | 497.3 | 497.3 | -1.3 | -0.3% | 830 |
| 2023/11/06 | 498.6 | 498.7 | 498.2 | 498.6 | +11.2 | +2.3% | 3,740 |
| 2023/11/02 | 485.1 | 487.7 | 474 | 487.4 | +4.1 | +0.8% | 5,430 |
| 2023/11/01 | 482.8 | 483.3 | 482.6 | 483.3 | +2 | +0.4% | 2,830 |
| 2023/10/31 | 481.9 | 482.3 | 481.3 | 481.3 | +5.7 | +1.2% | 3,090 |
| 2023/10/30 | 475.8 | 476 | 475.6 | 475.6 | -6.3 | -1.3% | 2,540 |
| 2023/10/27 | 482.1 | 482.1 | 481 | 481.9 | -1 | -0.2% | 10,680 |
| 2023/10/26 | 483.2 | 483.6 | 482.8 | 482.9 | -3.3 | -0.7% | 1,580 |
| 2023/10/25 | 486.7 | 486.8 | 486.2 | 486.2 | +2.1 | +0.4% | 2,880 |
| 2023/10/24 | 484.2 | 484.2 | 483.5 | 484.1 | -2.3 | -0.5% | 310 |
| 2023/10/23 | 487.3 | 487.3 | 486.4 | 486.4 | -3.3 | -0.7% | 1,080 |
| 2023/10/20 | 490.1 | 490.1 | 489.2 | 489.7 | -3.2 | -0.6% | 150 |
| 2023/10/19 | 493.8 | 493.8 | 492.8 | 492.9 | -6 | -1.2% | 5,580 |
| 2023/10/18 | 497.7 | 498.9 | 497.7 | 498.9 | +0.7 | +0.1% | 1,010 |
| 2023/10/17 | 502.8 | 502.8 | 498.2 | 498.2 | +3.4 | +0.7% | 110 |
| 2023/10/16 | 497 | 497 | 494.2 | 494.8 | +0.3 | +0.1% | 230 |
| 2023/10/13 | 494.2 | 494.6 | 494.2 | 494.5 | -2.8 | -0.6% | 100 |
| 2023/10/12 | 498.2 | 498.2 | 497.3 | 497.3 | +1.5 | +0.3% | 30 |
| 2023/10/11 | 498.2 | 498.2 | 495.5 | 495.8 | +1.3 | +0.3% | 4,090 |
| 2023/10/10 | 494.5 | 494.5 | 494.3 | 494.5 | +8 | +1.6% | 2,360 |
| 2023/10/06 | 495.5 | 495.5 | 486.5 | 486.5 | -1 | -0.2% | 160 |
| 2023/10/05 | 491.6 | 491.6 | 486.3 | 487.5 | +3.2 | +0.7% | 1,220 |
| 2023/10/04 | 490 | 490 | 483.2 | 484.3 | -6.4 | -1.3% | 6,910 |
| 2023/10/03 | 495 | 495 | 490.7 | 490.7 | -3.9 | -0.8% | 6,810 |
| 2023/10/02 | 495.2 | 496 | 494.6 | 494.6 | -0.5 | -0.1% | 4,220 |
| 2023/09/29 | 495.8 | 495.8 | 495.1 | 495.1 | +1.5 | +0.3% | 110 |
| 2023/09/28 | 494.7 | 494.8 | 493.6 | 493.6 | -2.9 | -0.6% | 910 |
| 2023/09/27 | 495.9 | 496.5 | 495.7 | 496.5 | -3.2 | -0.6% | 2,520 |
| 2023/09/26 | 500.9 | 500.9 | 499.3 | 499.7 | -1.5 | -0.3% | 4,090 |
| 2023/09/25 | 501.4 | 501.6 | 500.3 | 501.2 | -1.4 | -0.3% | 110 |
| 2023/09/22 | 513.5 | 513.5 | 502 | 502.6 | -4.3 | -0.8% | 1,650 |
| 2023/09/21 | 513 | 513 | 506.9 | 506.9 | -2.1 | -0.4% | 60 |
| 2023/09/20 | 509.2 | 509.5 | 509 | 509 | -1.8 | -0.4% | 620 |
| 2023/09/19 | 511.1 | 511.6 | 510.8 | 510.8 | -6.1 | -1.2% | 540 |
| 2023/09/15 | 516.3 | 517 | 515.5 | 516.9 | +5.8 | +1.1% | 1,360 |
| 2023/09/14 | 511.1 | 511.1 | 511.1 | 511.1 | ±0 | ±0% | 220 |
| 2023/09/13 | 520.6 | 520.6 | 511 | 511.1 | -1 | -0.2% | 3,350 |
| 2023/09/12 | 512 | 512.1 | 511.7 | 512.1 | +0.7 | +0.1% | 1,120 |
| 2023/09/11 | 511.7 | 511.7 | 511.2 | 511.4 | +0.6 | +0.1% | 1,780 |
| 2023/09/08 | 510.5 | 510.8 | 509.8 | 510.8 | +2.2 | +0.4% | 2,850 |
| 2023/09/07 | 509.3 | 509.4 | 507.9 | 508.6 | -2.9 | -0.6% | 1,450 |
| 2023/09/06 | 521.2 | 521.2 | 511.2 | 511.5 | -2.7 | -0.5% | 1,110 |
| 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 |
251～
300
件表示中 / 420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
