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 |
|---|---|---|---|---|---|---|---|
| 2026/01/05 | 848 | 848 | 841.7 | 844.3 | +5.4 | +0.6% | 47,360 |
| 2025/12/30 | 843.3 | 843.3 | 838.5 | 838.9 | -11.1 | -1.3% | 25,250 |
| 2025/12/29 | 845.3 | 850 | 843 | 850 | +5.4 | +0.6% | 3,760 |
| 2025/12/26 | 849.4 | 849.4 | 842.5 | 844.6 | +3.3 | +0.4% | 81,810 |
| 2025/12/25 | 849.6 | 849.6 | 837.3 | 841.3 | +5 | +0.6% | 2,170 |
| 2025/12/24 | 845.7 | 845.7 | 835.1 | 836.3 | +0.1 | ±0% | 3,940 |
| 2025/12/23 | 848.5 | 848.5 | 835.6 | 836.2 | -4.4 | -0.5% | 5,800 |
| 2025/12/22 | 839.9 | 843 | 839.9 | 840.6 | +13.7 | +1.7% | 1,710 |
| 2025/12/19 | 827.2 | 828.5 | 826.3 | 826.9 | -0.8 | -0.1% | 5,750 |
| 2025/12/18 | 833 | 833 | 825.6 | 827.7 | -0.6 | -0.1% | 21,200 |
| 2025/12/17 | 845 | 845 | 823.9 | 828.3 | -1.7 | -0.2% | 22,110 |
| 2025/12/16 | 842 | 842 | 829 | 830 | -5.7 | -0.7% | 1,390 |
| 2025/12/15 | 840.3 | 840.3 | 835.7 | 835.7 | -7.6 | -0.9% | 1,340 |
| 2025/12/12 | 840.6 | 843.6 | 840.6 | 843.3 | +14.7 | +1.8% | 12,370 |
| 2025/12/11 | 831 | 831 | 825.9 | 828.6 | +1.1 | +0.1% | 2,410 |
| 2025/12/10 | 826.5 | 827.5 | 825.5 | 827.5 | +2.3 | +0.3% | 1,450 |
| 2025/12/09 | 829.8 | 829.8 | 824.8 | 825.2 | -1 | -0.1% | 15,650 |
| 2025/12/08 | 822.7 | 826.2 | 822.7 | 826.2 | +5.2 | +0.6% | 310 |
| 2025/12/05 | 820 | 823.9 | 820 | 821 | -5.4 | -0.7% | 1,260 |
| 2025/12/04 | 831.6 | 831.6 | 824.5 | 826.4 | +6.3 | +0.8% | 2,320 |
| 2025/12/03 | 828.2 | 828.2 | 819.4 | 820.1 | +4.5 | +0.6% | 7,470 |
| 2025/12/02 | 833.8 | 833.8 | 814.5 | 815.6 | -3.2 | -0.4% | 2,430 |
| 2025/12/01 | 833 | 833 | 816.5 | 818.8 | -4.2 | -0.5% | 51,640 |
| 2025/11/28 | 827 | 827 | 822 | 823 | +3 | +0.4% | 3,030 |
| 2025/11/27 | 827.9 | 827.9 | 819.2 | 820 | +2.4 | +0.3% | 61,800 |
| 2025/11/26 | 820 | 820 | 815 | 817.6 | +12.2 | +1.5% | 4,320 |
| 2025/11/25 | 807.6 | 808.8 | 804.5 | 805.4 | -3.5 | -0.4% | 6,660 |
| 2025/11/21 | 815 | 815 | 808.2 | 808.9 | -11.1 | -1.4% | 17,250 |
| 2025/11/20 | 808.9 | 820 | 808.9 | 820 | +18.8 | +2.3% | 6,770 |
| 2025/11/19 | 810.8 | 813.6 | 800 | 801.2 | -5.7 | -0.7% | 5,360 |
| 2025/11/18 | 817.8 | 817.8 | 805 | 806.9 | -11.2 | -1.4% | 22,710 |
| 2025/11/17 | 822.5 | 822.5 | 814.7 | 818.1 | -2.3 | -0.3% | 47,870 |
| 2025/11/14 | 822.6 | 823.8 | 820.2 | 820.4 | -19.6 | -2.3% | 52,030 |
| 2025/11/13 | 835.9 | 840 | 835.8 | 840 | +8.8 | +1.1% | 19,380 |
| 2025/11/12 | 833.5 | 833.5 | 826.4 | 831.2 | +12.7 | +1.6% | 14,420 |
| 2025/11/11 | 820 | 820 | 817 | 818.5 | +8.7 | +1.1% | 42,880 |
| 2025/11/10 | 816.6 | 816.6 | 809.8 | 809.8 | +2.3 | +0.3% | 3,670 |
| 2025/11/07 | 809.7 | 809.7 | 803.8 | 807.5 | -6.6 | -0.8% | 8,960 |
| 2025/11/06 | 818.1 | 818.1 | 812.9 | 814.1 | +4.9 | +0.6% | 4,040 |
| 2025/11/05 | 810.5 | 810.5 | 805.2 | 809.2 | +1.1 | +0.1% | 8,920 |
| 2025/11/04 | 821 | 821 | 808.1 | 808.1 | -12.2 | -1.5% | 3,480 |
| 2025/10/31 | 819.9 | 820.3 | 817.5 | 820.3 | +4.5 | +0.6% | 32,330 |
| 2025/10/30 | 815.4 | 816.8 | 813.3 | 815.8 | +3.6 | +0.4% | 162,060 |
| 2025/10/29 | 812 | 813.6 | 808.6 | 812.2 | +4.8 | +0.6% | 22,540 |
| 2025/10/28 | 816.1 | 816.1 | 807.4 | 807.4 | -6.4 | -0.8% | 26,400 |
| 2025/10/27 | 816.6 | 816.6 | 811 | 813.8 | +12.2 | +1.5% | 53,100 |
| 2025/10/24 | 800 | 802 | 797.4 | 801.6 | +7.7 | +1% | 8,730 |
| 2025/10/23 | 795.4 | 795.4 | 790.8 | 793.9 | -4.5 | -0.6% | 2,680 |
| 2025/10/22 | 799.1 | 799.1 | 795.1 | 798.4 | +6.5 | +0.8% | 4,750 |
| 2025/10/21 | 789 | 791.9 | 787.6 | 791.9 | +10.9 | +1.4% | 2,530 |
51～
100
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
