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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 602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
