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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 780.9 | 781.7 | 779 | 781 | +13.4 | +1.7% | 5,430 |
| 2025/10/17 | 777.7 | 777.7 | 767 | 767.6 | -15.4 | -2% | 7,950 |
| 2025/10/16 | 785.3 | 789.1 | 779.9 | 783 | -0.9 | -0.1% | 40,400 |
| 2025/10/15 | 785.6 | 786.1 | 783 | 783.9 | +4.8 | +0.6% | 7,890 |
| 2025/10/14 | 785.1 | 788.3 | 778.5 | 779.1 | -15.5 | -2% | 17,210 |
| 2025/10/10 | 800 | 800 | 792.6 | 794.6 | -3.4 | -0.4% | 5,940 |
| 2025/10/09 | 798.2 | 798.2 | 794.5 | 798 | +3.5 | +0.4% | 262,950 |
| 2025/10/08 | 797.2 | 797.2 | 792.3 | 794.5 | +9.5 | +1.2% | 58,930 |
| 2025/10/07 | 788 | 788 | 783.7 | 785 | -2 | -0.3% | 2,990 |
| 2025/10/06 | 783.7 | 788.5 | 783 | 787 | +16.5 | +2.1% | 33,820 |
| 2025/10/03 | 768 | 770.6 | 766.8 | 770.5 | +6 | +0.8% | 32,090 |
| 2025/10/02 | 763.7 | 766 | 762.9 | 764.5 | +2.9 | +0.4% | 2,020 |
| 2025/10/01 | 769.8 | 769.8 | 760.9 | 761.6 | -6.6 | -0.9% | 640 |
| 2025/09/30 | 772.3 | 772.3 | 767.4 | 768.2 | -4.1 | -0.5% | 24,230 |
| 2025/09/29 | 773.6 | 773.7 | 771.2 | 772.3 | +1.1 | +0.1% | 11,370 |
| 2025/09/26 | 767.8 | 771.2 | 767.8 | 771.2 | +2.2 | +0.3% | 20,920 |
| 2025/09/25 | 768.3 | 769.9 | 767.7 | 769 | +1.2 | +0.2% | 1,920 |
| 2025/09/24 | 769.5 | 769.5 | 764.6 | 767.8 | +1.9 | +0.2% | 2,450 |
| 2025/09/22 | 770 | 770 | 765.7 | 765.9 | +4.4 | +0.6% | 6,330 |
| 2025/09/19 | 765.1 | 765.6 | 760.8 | 761.5 | -0.1 | ±0% | 50,310 |
| 2025/09/18 | 758.8 | 761.6 | 757.4 | 761.6 | +12.3 | +1.6% | 4,790 |
| 2025/09/17 | 754 | 754 | 749.3 | 749.3 | -5.7 | -0.8% | 2,630 |
| 2025/09/16 | 762.6 | 762.6 | 754.4 | 755 | -5.5 | -0.7% | 4,550 |
| 2025/09/12 | 757.1 | 760.8 | 757.1 | 760.5 | +7.6 | +1% | 43,720 |
| 2025/09/11 | 753.7 | 753.7 | 750.3 | 752.9 | +0.2 | ±0% | 28,340 |
| 2025/09/10 | 755 | 755 | 752 | 752.7 | +3.8 | +0.5% | 26,950 |
| 2025/09/09 | 754.7 | 754.7 | 748.9 | 748.9 | -3.3 | -0.4% | 26,150 |
| 2025/09/08 | 757 | 757 | 752.2 | 752.2 | -4.8 | -0.6% | 3,470 |
| 2025/09/05 | 757 | 757.3 | 754.7 | 757 | +7.4 | +1% | 14,540 |
| 2025/09/04 | 751 | 751 | 748.4 | 749.6 | +0.7 | +0.1% | 54,630 |
| 2025/09/03 | 750 | 751.4 | 748.8 | 748.9 | -4.3 | -0.6% | 5,250 |
| 2025/09/02 | 748.1 | 753.2 | 748 | 753.2 | +5.6 | +0.7% | 61,100 |
| 2025/09/01 | 753 | 753 | 747.6 | 747.6 | -1.6 | -0.2% | 1,390 |
| 2025/08/29 | 752 | 752 | 748.4 | 749.2 | -1.3 | -0.2% | 53,480 |
| 2025/08/28 | 753 | 753 | 750.2 | 750.5 | +0.2 | ±0% | 1,960 |
| 2025/08/27 | 750.6 | 751.9 | 748.5 | 750.3 | +2.8 | +0.4% | 3,750 |
| 2025/08/26 | 750 | 750 | 743.1 | 747.5 | -2.1 | -0.3% | 61,030 |
| 2025/08/25 | 750.4 | 752 | 749.6 | 749.6 | +6.6 | +0.9% | 9,740 |
| 2025/08/22 | 743.9 | 744.2 | 741.8 | 743 | +3.1 | +0.4% | 1,700 |
| 2025/08/21 | 740.3 | 740.3 | 738.2 | 739.9 | +3.7 | +0.5% | 2,170 |
| 2025/08/20 | 743.4 | 743.4 | 736.2 | 736.2 | -2.7 | -0.4% | 2,930 |
| 2025/08/19 | 742.4 | 742.4 | 738.9 | 738.9 | -1.1 | -0.1% | 7,660 |
| 2025/08/18 | 745.8 | 745.8 | 740 | 740 | -3.5 | -0.5% | 1,900 |
| 2025/08/15 | 732 | 743.8 | 732 | 743.5 | +10.9 | +1.5% | 10,380 |
| 2025/08/14 | 744 | 744 | 732.6 | 732.6 | -0.9 | -0.1% | 144,030 |
| 2025/08/13 | 731 | 735.3 | 731 | 733.5 | -12.5 | -1.7% | 9,610 |
| 2025/08/12 | 733.2 | 746 | 727 | 746 | +22.1 | +3.1% | 114,600 |
| 2025/08/08 | 741.5 | 741.5 | 722.7 | 723.9 | -2.6 | -0.4% | 13,710 |
| 2025/08/07 | 732.8 | 732.8 | 726.5 | 726.5 | -2.4 | -0.3% | 7,860 |
| 2025/08/06 | 726.5 | 729.1 | 726.2 | 728.9 | +2.3 | +0.3% | 1,330 |
101～
150
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
