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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 730.5 | 730.5 | 723 | 726.6 | +5.7 | +0.8% | 9,090 |
| 2025/08/04 | 717.5 | 721.9 | 716.8 | 720.9 | -18.1 | -2.4% | 20,410 |
| 2025/08/01 | 746.7 | 746.7 | 739 | 739 | -2 | -0.3% | 3,400 |
| 2025/07/31 | 741.2 | 742.4 | 740.2 | 741 | +2.9 | +0.4% | 11,240 |
| 2025/07/30 | 740.9 | 740.9 | 737.7 | 738.1 | -4.8 | -0.6% | 12,830 |
| 2025/07/29 | 740.9 | 743.6 | 740.9 | 742.9 | -2.7 | -0.4% | 670 |
| 2025/07/28 | 740 | 745.6 | 740 | 745.6 | +10.8 | +1.5% | 34,060 |
| 2025/07/25 | 733.8 | 737.3 | 733.8 | 734.8 | +2 | +0.3% | 2,680 |
| 2025/07/24 | 736 | 736 | 731 | 732.8 | +1.1 | +0.2% | 4,320 |
| 2025/07/23 | 731.1 | 733.2 | 726.7 | 731.7 | +0.7 | +0.1% | 22,810 |
| 2025/07/22 | 736.5 | 736.5 | 730.3 | 731 | -9.8 | -1.3% | 1,700 |
| 2025/07/18 | 739.9 | 740.8 | 738 | 740.8 | +9 | +1.2% | 6,310 |
| 2025/07/17 | 729.8 | 732 | 729.6 | 731.8 | +3.2 | +0.4% | 760 |
| 2025/07/16 | 726.6 | 731.3 | 726.6 | 728.6 | -4.6 | -0.6% | 3,040 |
| 2025/07/15 | 727.4 | 735 | 727.4 | 733.2 | +7 | +1% | 12,440 |
| 2025/07/14 | 729.2 | 729.2 | 724.4 | 726.2 | -4.3 | -0.6% | 2,520 |
| 2025/07/11 | 726 | 731.2 | 726 | 730.5 | +7.1 | +1% | 7,310 |
| 2025/07/10 | 722.2 | 724 | 722.2 | 723.4 | -1.2 | -0.2% | 2,130 |
| 2025/07/09 | 723.8 | 725.5 | 723.5 | 724.6 | +1 | +0.1% | 6,210 |
| 2025/07/08 | 719.1 | 724.5 | 719.1 | 723.6 | +0.8 | +0.1% | 4,860 |
| 2025/07/07 | 719.9 | 722.8 | 719.5 | 722.8 | +3.7 | +0.5% | 1,480 |
| 2025/07/04 | 721.1 | 722.5 | 719.1 | 719.1 | +4.1 | +0.6% | 10,210 |
| 2025/07/03 | 709.5 | 715 | 709.5 | 715 | -0.5 | -0.1% | 3,140 |
| 2025/07/02 | 712.6 | 715.5 | 712.4 | 715.5 | +9.8 | +1.4% | 8,870 |
| 2025/07/01 | 706.7 | 707.3 | 705.7 | 705.7 | -2.1 | -0.3% | 3,270 |
| 2025/06/30 | 708.8 | 710.3 | 707.3 | 707.8 | +7.4 | +1.1% | 5,110 |
| 2025/06/27 | 700 | 701.9 | 699.2 | 700.4 | +6.2 | +0.9% | 15,700 |
| 2025/06/26 | 696.9 | 696.9 | 694 | 694.2 | -3.7 | -0.5% | 1,630 |
| 2025/06/25 | 696.3 | 697.9 | 695.9 | 697.9 | +4.7 | +0.7% | 6,800 |
| 2025/06/24 | 695.5 | 695.5 | 693.2 | 693.2 | +1.8 | +0.3% | 22,570 |
| 2025/06/23 | 684.3 | 691.4 | 684.3 | 691.4 | +7.9 | +1.2% | 44,640 |
| 2025/06/20 | 680.5 | 683.5 | 680.2 | 683.5 | +2.5 | +0.4% | 150,300 |
| 2025/06/19 | 687.7 | 687.7 | 678 | 681 | -2.8 | -0.4% | 400 |
| 2025/06/18 | 689.3 | 689.3 | 682.2 | 683.8 | +0.6 | +0.1% | 970 |
| 2025/06/17 | 678.1 | 685 | 678.1 | 683.2 | +3.6 | +0.5% | 12,420 |
| 2025/06/16 | 686.7 | 686.7 | 678.7 | 679.6 | +0.9 | +0.1% | 19,990 |
| 2025/06/13 | 685.6 | 685.6 | 672.3 | 678.7 | -6.9 | -1% | 6,590 |
| 2025/06/12 | 689.9 | 689.9 | 684.9 | 685.6 | -6.8 | -1% | 10,510 |
| 2025/06/11 | 694.3 | 694.3 | 691.1 | 692.4 | +3.8 | +0.6% | 540 |
| 2025/06/10 | 690 | 694.4 | 688.6 | 688.6 | +2 | +0.3% | 4,960 |
| 2025/06/09 | 691.2 | 691.2 | 686.6 | 686.6 | +5.4 | +0.8% | 2,370 |
| 2025/06/06 | 677.1 | 681.2 | 677.1 | 681.2 | +3.8 | +0.6% | 16,170 |
| 2025/06/05 | 679.8 | 679.8 | 674.7 | 677.4 | -5.7 | -0.8% | 2,180 |
| 2025/06/04 | 676.5 | 683.3 | 676.5 | 683.1 | +11.6 | +1.7% | 1,050 |
| 2025/06/03 | 671.7 | 673 | 671 | 671.5 | +0.3 | ±0% | 720 |
| 2025/06/02 | 680.9 | 680.9 | 671.2 | 671.2 | -5.3 | -0.8% | 870 |
| 2025/05/30 | 674.2 | 677.5 | 673 | 676.5 | -15.5 | -2.2% | 3,280 |
| 2025/05/29 | 689.7 | 694.7 | 689.7 | 692 | +12.3 | +1.8% | 8,880 |
| 2025/05/28 | 679.7 | 682.3 | 678.9 | 679.7 | +10 | +1.5% | 4,730 |
| 2025/05/27 | 668.5 | 670.1 | 664.5 | 669.7 | +3.7 | +0.6% | 3,910 |
151～
200
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
