ＭＡＸＩＳ ＮＹダウ上場投信（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/06/12 | 567.1 | 571.4 | 567.1 | 570.5 | -1.1 | -0.2% | 370 |
| 2025/06/11 | 572.5 | 572.5 | 571.6 | 571.6 | -0.8 | -0.1% | 60 |
| 2025/06/10 | 572.3 | 573 | 571.8 | 572.4 | +2.1 | +0.4% | 230 |
| 2025/06/09 | 575.9 | 575.9 | 570.3 | 570.3 | +2.9 | +0.5% | 1,640 |
| 2025/06/06 | 571.2 | 571.2 | 567.2 | 567.4 | +0.4 | +0.1% | 190 |
| 2025/06/05 | 567 | 567 | 567 | 567 | -1 | -0.2% | 10 |
| 2025/06/04 | 568.4 | 568.6 | 567.8 | 568 | +4.4 | +0.8% | 1,170 |
| 2025/06/03 | 564.9 | 564.9 | 563.6 | 563.6 | +1.6 | +0.3% | 500 |
| 2025/06/02 | 564 | 564 | 562 | 562 | -1.6 | -0.3% | 460 |
| 2025/05/30 | 568.2 | 568.2 | 562.9 | 563.6 | -7.4 | -1.3% | 5,990 |
| 2025/05/29 | 569.6 | 571.3 | 569.6 | 571 | +5.6 | +1% | 1,310 |
| 2025/05/28 | 564 | 566.4 | 564 | 565.4 | +4.9 | +0.9% | 4,470 |
| 2025/05/27 | 561.1 | 561.1 | 560.3 | 560.5 | -1.7 | -0.3% | 1,550 |
| 2025/05/26 | 560.1 | 562.2 | 559.8 | 562.2 | +2.3 | +0.4% | 1,470 |
| 2025/05/23 | 564.1 | 564.1 | 559.8 | 559.9 | -4.3 | -0.8% | 550 |
| 2025/05/22 | 583 | 583 | 563.5 | 564.2 | -8.8 | -1.5% | 13,280 |
| 2025/05/21 | 582.2 | 582.2 | 572.9 | 573 | -3.6 | -0.6% | 1,550 |
| 2025/05/20 | 576.6 | 580.2 | 576.1 | 576.6 | +6.3 | +1.1% | 1,080 |
| 2025/05/19 | 570.2 | 572.1 | 570.1 | 570.3 | -0.1 | ±0% | 1,700 |
| 2025/05/16 | 574.6 | 574.6 | 569.6 | 570.4 | +5.8 | +1% | 4,620 |
| 2025/05/15 | 564.5 | 564.8 | 563.9 | 564.6 | -3.8 | -0.7% | 1,000 |
| 2025/05/14 | 576.1 | 576.1 | 568.2 | 568.4 | -2.1 | -0.4% | 1,500 |
| 2025/05/13 | 572 | 572 | 570.2 | 570.5 | +8.5 | +1.5% | 16,650 |
| 2025/05/12 | 561.1 | 562.5 | 561.1 | 562 | +4 | +0.7% | 5,830 |
| 2025/05/09 | 559.3 | 559.3 | 556.1 | 558 | +0.4 | +0.1% | 3,150 |
| 2025/05/08 | 554.2 | 557.8 | 553.6 | 557.6 | +5.7 | +1% | 3,600 |
| 2025/05/07 | 553.8 | 554.3 | 551.9 | 551.9 | -0.7 | -0.1% | 13,230 |
| 2025/05/02 | 556 | 556 | 549.1 | 552.6 | +2.1 | +0.4% | 20,940 |
| 2025/05/01 | 550 | 551.8 | 550 | 550.5 | +5.1 | +0.9% | 9,420 |
| 2025/04/30 | 543.6 | 546.5 | 543.6 | 545.4 | +6.8 | +1.3% | 1,240 |
| 2025/04/28 | 539.7 | 539.7 | 538.6 | 538.6 | -2.3 | -0.4% | 630 |
| 2025/04/25 | 537.1 | 542.2 | 537.1 | 540.9 | +8.9 | +1.7% | 8,360 |
| 2025/04/24 | 535.7 | 535.7 | 531.6 | 532 | -3.6 | -0.7% | 7,200 |
| 2025/04/23 | 536.6 | 536.6 | 534.4 | 535.6 | +16.1 | +3.1% | 3,790 |
| 2025/04/22 | 520 | 520 | 518.2 | 519.5 | -6.2 | -1.2% | 11,600 |
| 2025/04/21 | 530.9 | 530.9 | 525.4 | 525.7 | -5.2 | -1% | 3,530 |
| 2025/04/18 | 536.2 | 536.2 | 528.4 | 530.9 | -9.4 | -1.7% | 19,790 |
| 2025/04/17 | 535.8 | 540.3 | 535.8 | 540.3 | -2.5 | -0.5% | 15,250 |
| 2025/04/16 | 544.4 | 544.4 | 540.5 | 542.8 | -3.5 | -0.6% | 8,580 |
| 2025/04/15 | 550 | 550 | 546.2 | 546.3 | +0.3 | +0.1% | 3,910 |
| 2025/04/14 | 545.1 | 546.1 | 544.4 | 546 | +5.7 | +1.1% | 7,260 |
| 2025/04/11 | 531.2 | 540.5 | 529.1 | 540.3 | -6.2 | -1.1% | 25,250 |
| 2025/04/10 | 551.4 | 551.8 | 545.7 | 546.5 | +45.9 | +9.2% | 11,910 |
| 2025/04/09 | 502.8 | 506.2 | 497.4 | 500.6 | -20 | -3.8% | 43,060 |
| 2025/04/08 | 519.4 | 522.6 | 519.4 | 520.6 | +18.3 | +3.6% | 9,430 |
| 2025/04/07 | 526.3 | 526.3 | 500.2 | 502.3 | -44 | -8.1% | 17,000 |
| 2025/04/04 | 546.5 | 547.3 | 543.8 | 546.3 | -11.7 | -2.1% | 7,420 |
| 2025/04/03 | 556.1 | 559.8 | 556.1 | 558 | -7.9 | -1.4% | 5,780 |
| 2025/04/02 | 566 | 566.5 | 565.6 | 565.9 | +0.3 | +0.1% | 4,530 |
| 2025/04/01 | 569.6 | 569.6 | 565.1 | 565.6 | +6 | +1.1% | 5,950 |
1～
50
件表示中 / 553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
