ＭＡＸＩＳ ＮＹダウ上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/10/26 | 920 | 920 | 911.4 | 915.4 | -5.2 | -0.6% | 2,760 |
| 2026/10/23 | 920.1 | 922.2 | 918.8 | 920.6 | ±0 | ±0% | 17,710 |
| 2026/10/22 | 925.2 | 928.6 | 920 | 920.6 | -3.8 | -0.4% | 8,340 |
| 2026/10/21 | 923 | 926.2 | 923 | 924.4 | +8.3 | +0.9% | 5,600 |
| 2026/10/20 | 919.6 | 920.3 | 915.9 | 916.1 | -3.3 | -0.4% | 4,270 |
| 2026/10/19 | 917 | 920 | 915 | 919.4 | +0.8 | +0.1% | 820 |
| 2026/10/16 | 918.8 | 920 | 917.6 | 918.6 | +9.4 | +1% | 4,330 |
| 2026/10/15 | 915.9 | 915.9 | 905 | 909.2 | -3.4 | -0.4% | 2,050 |
| 2026/10/14 | 915.4 | 915.4 | 909.9 | 912.6 | -4.9 | -0.5% | 3,940 |
| 2026/10/13 | 915.1 | 917.6 | 914.1 | 917.5 | +13.7 | +1.5% | 5,540 |
| 2026/10/09 | 902.7 | 904.1 | 902.4 | 903.8 | +3.6 | +0.4% | 1,800 |
| 2026/10/08 | 900.8 | 901 | 898 | 900.2 | -6 | -0.7% | 13,590 |
| 2026/10/07 | 908.6 | 909.4 | 906.2 | 906.2 | -9.8 | -1.1% | 29,410 |
| 2026/10/06 | 907.2 | 916 | 901.6 | 916 | +17.1 | +1.9% | 245,800 |
| 2026/10/05 | 897.3 | 901.8 | 897.3 | 898.9 | +1.3 | +0.1% | 13,380 |
| 2026/10/02 | 896.6 | 897.9 | 895.5 | 897.6 | -2.8 | -0.3% | 11,770 |
| 2026/10/01 | 897.8 | 902.3 | 895.7 | 900.4 | +0.3 | ±0% | 10,680 |
| 2026/09/30 | 900.1 | 902.6 | 898.1 | 900.1 | -0.8 | -0.1% | 15,970 |
| 2026/09/29 | 906.5 | 906.5 | 899.4 | 900.9 | -4.1 | -0.5% | 10,000 |
| 2026/09/28 | 904.9 | 908.1 | 904.9 | 905 | +0.3 | ±0% | 5,160 |
| 2026/09/25 | 907 | 907 | 904.3 | 904.7 | -2 | -0.2% | 2,320 |
| 2026/09/24 | 908.5 | 908.5 | 903.6 | 906.7 | -1.3 | -0.1% | 5,710 |
| 2026/09/18 | 900 | 908.6 | 899.8 | 908 | +9.9 | +1.1% | 1,600 |
| 2026/09/17 | 899.9 | 901.5 | 897 | 898.1 | -2.7 | -0.3% | 2,690 |
| 2026/09/16 | 909.3 | 909.3 | 900.8 | 900.8 | ±0 | ±0% | 1,500 |
| 2026/09/15 | 900.9 | 903 | 899 | 900.8 | -0.2 | ±0% | 1,570 |
| 2026/09/14 | 895.4 | 901.9 | 895.4 | 901 | +4.1 | +0.5% | 1,730 |
| 2026/09/11 | 896 | 897 | 895.9 | 896.9 | -4.9 | -0.5% | 2,160 |
| 2026/09/10 | 900 | 901.8 | 896.4 | 901.8 | -0.1 | ±0% | 6,580 |
| 2026/09/09 | 901.2 | 902.8 | 899 | 901.9 | -3.2 | -0.4% | 26,610 |
| 2026/09/08 | 908.6 | 909 | 903.4 | 905.1 | -15.9 | -1.7% | 70,050 |
| 2026/09/07 | 932 | 935.4 | 921 | 921 | -12.8 | -1.4% | 50,980 |
| 2026/09/04 | 930.4 | 934.8 | 928 | 933.8 | -11.6 | -1.2% | 7,190 |
| 2026/09/03 | 941.7 | 945.4 | 930.9 | 945.4 | +7.4 | +0.8% | 1,031,500 |
| 2026/09/02 | 948 | 948 | 938 | 938 | -8.9 | -0.9% | 4,280 |
| 2026/09/01 | 949.9 | 949.9 | 945.5 | 946.9 | -2.9 | -0.3% | 3,380 |
| 2026/08/31 | 950 | 950.8 | 948.2 | 949.8 | -1.3 | -0.1% | 3,360 |
| 2026/08/28 | 950 | 952 | 948.8 | 951.1 | +6.1 | +0.6% | 1,090 |
| 2026/08/27 | 951.8 | 951.8 | 945 | 945 | -2 | -0.2% | 3,440 |
| 2026/08/26 | 951.6 | 951.6 | 947 | 947 | ±0 | ±0% | 4,500 |
| 2026/08/25 | 945.5 | 947 | 944.2 | 947 | +5.9 | +0.6% | 1,270 |
| 2026/08/24 | 945.9 | 945.9 | 938.9 | 941.1 | +7.2 | +0.8% | 790 |
| 2026/08/21 | 933 | 933.9 | 931.9 | 933.9 | -8.1 | -0.9% | 8,150 |
| 2026/08/20 | 940.9 | 942.8 | 940 | 942 | -0.4 | ±0% | 10,840 |
| 2026/08/19 | 946.9 | 946.9 | 942.4 | 942.4 | -4.7 | -0.5% | 8,200 |
| 2026/08/18 | 952.7 | 952.7 | 946 | 947.1 | -1.6 | -0.2% | 1,020 |
| 2026/08/17 | 951.2 | 951.2 | 947.7 | 948.7 | -3.9 | -0.4% | 3,880 |
| 2026/08/14 | 955.4 | 955.4 | 952.6 | 952.6 | +1.1 | +0.1% | 5,780 |
| 2026/08/13 | 957.8 | 957.8 | 950.6 | 951.5 | -1.7 | -0.2% | 64,410 |
| 2026/08/12 | 957.3 | 957.3 | 950.7 | 953.2 | +2.5 | +0.3% | 3,380 |
1～
50
件表示中 / 886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
