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 |
|---|---|---|---|---|---|---|---|
| 2026/03/19 | 827 | 829.2 | 819.6 | 829.2 | -5.3 | -0.6% | 9,540 |
| 2026/03/18 | 830.2 | 834.5 | 830.2 | 834.5 | +5.6 | +0.7% | 240 |
| 2026/03/17 | 835 | 835 | 827.4 | 828.9 | +0.1 | ±0% | 1,040 |
| 2026/03/16 | 834.4 | 834.4 | 828 | 828.8 | -1 | -0.1% | 2,590 |
| 2026/03/13 | 833.4 | 833.4 | 826.3 | 829.8 | -0.4 | ±0% | 20,030 |
| 2026/03/12 | 831.5 | 831.6 | 827.9 | 830.2 | -9.8 | -1.2% | 6,600 |
| 2026/03/11 | 840 | 843 | 839.8 | 840 | +4.8 | +0.6% | 8,570 |
| 2026/03/10 | 838.7 | 838.7 | 833.3 | 835.2 | +11.5 | +1.4% | 17,750 |
| 2026/03/09 | 821.8 | 823.7 | 817.8 | 823.7 | -19.2 | -2.3% | 14,000 |
| 2026/03/06 | 846.7 | 846.7 | 840.7 | 842.9 | -5.5 | -0.6% | 25,250 |
| 2026/03/05 | 851.2 | 851.3 | 846.4 | 848.4 | -4.5 | -0.5% | 11,660 |
| 2026/03/04 | 845.1 | 852.9 | 844.2 | 852.9 | +4.1 | +0.5% | 8,750 |
| 2026/03/03 | 854.9 | 854.9 | 848.4 | 848.8 | +1.8 | +0.2% | 37,950 |
| 2026/03/02 | 841.4 | 847 | 840.5 | 847 | -6.2 | -0.7% | 29,800 |
| 2026/02/27 | 854.8 | 854.8 | 850.8 | 853.2 | -2.3 | -0.3% | 3,520 |
| 2026/02/26 | 854 | 856.5 | 854 | 855.5 | +5.8 | +0.7% | 2,030 |
| 2026/02/25 | 851.1 | 851.5 | 849.6 | 849.7 | +8 | +1% | 33,190 |
| 2026/02/24 | 838.4 | 842.8 | 838.4 | 841.7 | -11.7 | -1.4% | 26,320 |
| 2026/02/20 | 851 | 853.7 | 850.9 | 853.4 | -1.7 | -0.2% | 4,080 |
| 2026/02/19 | 850.1 | 856.3 | 850.1 | 855.1 | +11 | +1.3% | 125,990 |
| 2026/02/18 | 845.4 | 845.6 | 841.1 | 844.1 | +6.4 | +0.8% | 10,620 |
| 2026/02/17 | 852.9 | 852.9 | 837 | 837.7 | -5.9 | -0.7% | 34,100 |
| 2026/02/16 | 859.9 | 859.9 | 840.9 | 843.6 | -4 | -0.5% | 3,530 |
| 2026/02/13 | 840.4 | 847.6 | 838 | 847.6 | -16.1 | -1.9% | 30,190 |
| 2026/02/12 | 857.9 | 863.7 | 849.6 | 863.7 | -9.2 | -1.1% | 36,250 |
| 2026/02/10 | 875 | 875 | 863 | 872.9 | +1.8 | +0.2% | 23,280 |
| 2026/02/09 | 875 | 875 | 869.9 | 871.1 | +19.2 | +2.3% | 14,690 |
| 2026/02/06 | 845 | 851.9 | 845 | 851.9 | -8.1 | -0.9% | 3,200 |
| 2026/02/05 | 861.9 | 862.3 | 859 | 860 | +4.8 | +0.6% | 5,610 |
| 2026/02/04 | 852 | 855.4 | 852 | 855.2 | +2.2 | +0.3% | 2,320 |
| 2026/02/03 | 851.6 | 853.1 | 851.4 | 853 | +21.4 | +2.6% | 42,120 |
| 2026/02/02 | 840.2 | 842 | 831.6 | 831.6 | -0.4 | ±0% | 4,920 |
| 2026/01/30 | 835.2 | 835.2 | 831.3 | 832 | -0.2 | ±0% | 90,970 |
| 2026/01/29 | 852 | 852 | 828.4 | 832.2 | -17.7 | -2.1% | 27,160 |
| 2026/01/28 | 835.6 | 849.9 | 827.5 | 849.9 | +2.6 | +0.3% | 37,350 |
| 2026/01/27 | 850.5 | 850.5 | 841.7 | 847.3 | -5.4 | -0.6% | 32,400 |
| 2026/01/26 | 844.1 | 852.7 | 836.7 | 852.7 | -16.9 | -1.9% | 66,270 |
| 2026/01/23 | 874 | 874 | 867 | 869.6 | +4.4 | +0.5% | 7,670 |
| 2026/01/22 | 867.5 | 867.5 | 863.3 | 865.2 | +12.7 | +1.5% | 1,780 |
| 2026/01/21 | 854.8 | 854.8 | 851 | 852.5 | -5.2 | -0.6% | 9,140 |
| 2026/01/20 | 862.7 | 862.7 | 856.7 | 857.7 | -1 | -0.1% | 11,090 |
| 2026/01/19 | 865.3 | 865.3 | 856.7 | 858.7 | -11.9 | -1.4% | 8,930 |
| 2026/01/16 | 873.2 | 873.2 | 869 | 870.6 | +5.8 | +0.7% | 25,030 |
| 2026/01/15 | 863.2 | 864.8 | 862.5 | 864.8 | -1.5 | -0.2% | 3,800 |
| 2026/01/14 | 870.2 | 870.2 | 866.3 | 866.3 | -7.3 | -0.8% | 32,400 |
| 2026/01/13 | 875.3 | 875.3 | 867.7 | 873.6 | +13.2 | +1.5% | 8,170 |
| 2026/01/09 | 854.9 | 860.4 | 854.9 | 860.4 | +12.9 | +1.5% | 23,200 |
| 2026/01/08 | 859.4 | 859.4 | 847.5 | 847.5 | -11.7 | -1.4% | 55,980 |
| 2026/01/07 | 860 | 861 | 859.1 | 859.2 | +10 | +1.2% | 4,110 |
| 2026/01/06 | 850 | 851.5 | 848.8 | 849.2 | +4.9 | +0.6% | 60,520 |
1～
50
件表示中 / 740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
