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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 507.9 | 508.6 | 507.6 | 508.2 | -2.1 | -0.4% | 3,530 |
| 2023/06/20 | 510.2 | 510.8 | 510 | 510.3 | -1.4 | -0.3% | 250 |
| 2023/06/19 | 512 | 512 | 510.9 | 511.7 | -2.2 | -0.4% | 3,620 |
| 2023/06/16 | 512.9 | 513.9 | 512.4 | 513.9 | +6.6 | +1.3% | 1,230 |
| 2023/06/15 | 507.1 | 507.6 | 506.7 | 507.3 | -2.7 | -0.5% | 2,400 |
| 2023/06/14 | 509.5 | 510 | 508.6 | 510 | +0.6 | +0.1% | 2,420 |
| 2023/06/13 | 506 | 509.4 | 506 | 509.4 | +3.4 | +0.7% | 7,770 |
| 2023/06/12 | 506.5 | 506.5 | 506 | 506 | +1.4 | +0.3% | 101,970 |
| 2023/06/09 | 504.5 | 504.6 | 504 | 504.6 | +2.4 | +0.5% | 1,050 |
| 2023/06/08 | 502.9 | 502.9 | 501.6 | 502.2 | +0.8 | +0.2% | 4,040 |
| 2023/06/07 | 506 | 506 | 501 | 501.4 | ±0 | ±0% | 80 |
| 2023/06/06 | 501.4 | 501.6 | 500.3 | 501.4 | -3.6 | -0.7% | 2,930 |
| 2023/06/05 | 504.8 | 505.2 | 504 | 505 | +10 | +2% | 8,300 |
| 2023/06/02 | 494.8 | 495 | 493.6 | 495 | +3.4 | +0.7% | 2,600 |
| 2023/06/01 | 492 | 492 | 491 | 491.6 | -0.4 | -0.1% | 160 |
| 2023/05/31 | 493.9 | 493.9 | 492 | 492 | -3.2 | -0.6% | 820 |
| 2023/05/30 | 500 | 500 | 494.7 | 495.2 | -4.2 | -0.8% | 460,650 |
| 2023/05/29 | 496.8 | 500.6 | 496.8 | 499.4 | +5.8 | +1.2% | 19,000 |
| 2023/05/26 | 494.1 | 494.1 | 492.9 | 493.6 | +0.3 | +0.1% | 4,530 |
| 2023/05/25 | 494.3 | 494.7 | 493.1 | 493.3 | -7.3 | -1.5% | 4,400 |
| 2023/05/24 | 500.3 | 501 | 499.8 | 500.6 | -3.4 | -0.7% | 2,310 |
| 2023/05/23 | 504.9 | 504.9 | 504 | 504 | -0.7 | -0.1% | 1,650 |
| 2023/05/22 | 505.8 | 505.8 | 504.7 | 504.7 | -2.8 | -0.6% | 2,440 |
| 2023/05/19 | 507.4 | 507.5 | 507.4 | 507.5 | +2.7 | +0.5% | 11,840 |
| 2023/05/18 | 505.1 | 505.3 | 504.8 | 504.8 | +5.2 | +1% | 12,300 |
| 2023/05/17 | 502.3 | 502.3 | 499.1 | 499.6 | -3.7 | -0.7% | 5,160 |
| 2023/05/16 | 504.3 | 504.3 | 503.3 | 503.3 | +0.2 | ±0% | 1,070 |
| 2023/05/15 | 503.5 | 503.6 | 503 | 503.1 | -1.8 | -0.4% | 1,320 |
| 2023/05/12 | 504.7 | 505.2 | 504 | 504.9 | -3.6 | -0.7% | 6,370 |
| 2023/05/11 | 508.4 | 508.5 | 508.4 | 508.5 | ±0 | ±0% | 50 |
| 2023/05/10 | 508.4 | 508.5 | 508.4 | 508.5 | -0.4 | -0.1% | 20 |
| 2023/05/09 | 508.8 | 508.9 | 508.2 | 508.9 | -1.7 | -0.3% | 90 |
| 2023/05/08 | 510.6 | 510.6 | 510.6 | 510.6 | - | - | 10 |
| 2023/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/01 | 516.5 | 517.7 | 516.5 | 517.7 | +6.3 | +1.2% | 390 |
| 2023/04/28 | 511.4 | 511.4 | 511.4 | 511.4 | +6.1 | +1.2% | 1,010 |
| 2023/04/27 | 505.3 | 505.3 | 505.3 | 505.3 | -4 | -0.8% | 490 |
| 2023/04/26 | 509.7 | 509.7 | 509.3 | 509.3 | - | - | 240 |
| 2023/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/24 | 513.2 | 513.2 | 513.2 | 513.2 | +0.4 | +0.1% | 130 |
| 2023/04/21 | 511.5 | 512.8 | 511.5 | 512.8 | -1.2 | -0.2% | 1,580 |
| 2023/04/20 | 514 | 514.5 | 514 | 514 | -1.2 | -0.2% | 390 |
| 2023/04/19 | 515.4 | 515.4 | 514.5 | 515.2 | +0.1 | ±0% | 40 |
| 2023/04/18 | 515.9 | 515.9 | 515.1 | 515.1 | -0.5 | -0.1% | 510 |
| 2023/04/17 | 516.3 | 516.3 | 515.6 | 515.6 | -0.5 | -0.1% | 2,050 |
| 2023/04/14 | 515.2 | 516.3 | 515.2 | 516.1 | +5.6 | +1.1% | 210 |
| 2023/04/13 | 512.1 | 512.1 | 510 | 510.5 | -1.8 | -0.4% | 950 |
| 2023/04/12 | 512.3 | 512.3 | 512.3 | 512.3 | +1.4 | +0.3% | 100 |
| 2023/04/11 | 511.4 | 511.4 | 510.9 | 510.9 | - | - | 800 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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
