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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 578.2 | 578.9 | 577.9 | 578.6 | +2.1 | +0.4% | 710 |
| 2025/01/14 | 576.6 | 576.6 | 575.5 | 576.5 | -2.4 | -0.4% | 12,490 |
| 2025/01/10 | 578.7 | 578.9 | 577.1 | 578.9 | +0.2 | ±0% | 6,810 |
| 2025/01/09 | 578.7 | 579.4 | 577.9 | 578.7 | -1.3 | -0.2% | 49,090 |
| 2025/01/08 | 580.2 | 580.2 | 578.9 | 580 | -0.2 | ±0% | 12,720 |
| 2025/01/07 | 589 | 589 | 579.6 | 580.2 | -1.1 | -0.2% | 15,210 |
| 2025/01/06 | 584.8 | 584.8 | 580.9 | 581.3 | -3.7 | -0.6% | 18,810 |
| 2024/12/30 | 586.2 | 586.2 | 583.9 | 585 | -4.4 | -0.7% | 17,580 |
| 2024/12/27 | 591.1 | 591.1 | 589.3 | 589.4 | -0.3 | -0.1% | 21,870 |
| 2024/12/26 | 589.6 | 589.9 | 588.8 | 589.7 | -0.3 | -0.1% | 7,490 |
| 2024/12/25 | 591 | 592.8 | 587.7 | 590 | +5.6 | +1% | 3,430 |
| 2024/12/24 | 588 | 588 | 584.4 | 584.4 | -3.1 | -0.5% | 19,760 |
| 2024/12/23 | 587 | 587.5 | 586 | 587.5 | +10.4 | +1.8% | 53,950 |
| 2024/12/20 | 577.7 | 577.7 | 575.1 | 577.1 | -16.9 | -2.8% | 63,020 |
| 2024/12/19 | 578.7 | 594 | 577.9 | 594 | -1.3 | -0.2% | 63,090 |
| 2024/12/18 | 594.3 | 601 | 593.7 | 595.3 | -1.9 | -0.3% | 20,970 |
| 2024/12/17 | 600.2 | 600.2 | 596.8 | 597.2 | -3 | -0.5% | 21,080 |
| 2024/12/16 | 605.4 | 608.4 | 599.7 | 600.2 | -1 | -0.2% | 8,580 |
| 2024/12/13 | 608.2 | 608.2 | 600.2 | 601.2 | -2.1 | -0.3% | 16,850 |
| 2024/12/12 | 603.7 | 603.8 | 602.8 | 603.3 | -2.4 | -0.4% | 17,520 |
| 2024/12/11 | 608.1 | 608.1 | 605.3 | 605.7 | -2.4 | -0.4% | 11,230 |
| 2024/12/10 | 611 | 611 | 607.3 | 608.1 | -2.7 | -0.4% | 4,860 |
| 2024/12/09 | 611.6 | 611.6 | 610.4 | 610.8 | -2.3 | -0.4% | 19,780 |
| 2024/12/06 | 616 | 616 | 612.4 | 613.1 | -3.7 | -0.6% | 4,970 |
| 2024/12/05 | 616.5 | 616.8 | 615.6 | 616.8 | +2.5 | +0.4% | 5,770 |
| 2024/12/04 | 613.9 | 614.7 | 613.3 | 614.3 | +0.4 | +0.1% | 85,630 |
| 2024/12/03 | 613.8 | 613.9 | 612.7 | 613.9 | -0.5 | -0.1% | 9,590 |
| 2024/12/02 | 615.2 | 615.4 | 614.1 | 614.4 | +0.5 | +0.1% | 4,950 |
| 2024/11/29 | 614.9 | 614.9 | 613.7 | 613.9 | +0.6 | +0.1% | 71,210 |
| 2024/11/28 | 613.7 | 636 | 613.2 | 613.3 | -1.9 | -0.3% | 7,330 |
| 2024/11/27 | 615.6 | 615.7 | 614.8 | 615.2 | +1.2 | +0.2% | 5,210 |
| 2024/11/26 | 615 | 615 | 611.1 | 614 | +2.6 | +0.4% | 19,680 |
| 2024/11/25 | 610.8 | 611.4 | 610.1 | 611.4 | +5.4 | +0.9% | 7,460 |
| 2024/11/22 | 604.5 | 606.1 | 604.1 | 606 | +6.9 | +1.2% | 4,690 |
| 2024/11/21 | 602.9 | 602.9 | 597.5 | 599.1 | +0.6 | +0.1% | 3,730 |
| 2024/11/20 | 599 | 599.1 | 598 | 598.5 | -0.8 | -0.1% | 63,310 |
| 2024/11/19 | 598.8 | 599.9 | 598.4 | 599.3 | -0.1 | ±0% | 2,520 |
| 2024/11/18 | 600 | 600 | 598.8 | 599.4 | -2.4 | -0.4% | 3,310 |
| 2024/11/15 | 603.8 | 603.8 | 601.8 | 601.8 | -4.5 | -0.7% | 26,730 |
| 2024/11/14 | 614.6 | 614.6 | 606.3 | 606.3 | +1.7 | +0.3% | 5,700 |
| 2024/11/13 | 606.3 | 606.3 | 604.6 | 604.6 | -5.7 | -0.9% | 5,440 |
| 2024/11/12 | 610.4 | 610.9 | 610.2 | 610.3 | +2.7 | +0.4% | 3,770 |
| 2024/11/11 | 605.9 | 607.7 | 605.9 | 607.6 | +3.6 | +0.6% | 12,130 |
| 2024/11/08 | 605.7 | 605.7 | 603.2 | 604 | -1.7 | -0.3% | 4,940 |
| 2024/11/07 | 603.9 | 605.7 | 603.6 | 605.7 | +13.3 | +2.2% | 22,420 |
| 2024/11/06 | 588 | 592.4 | 583.9 | 592.4 | +14.2 | +2.5% | 25,970 |
| 2024/11/05 | 577.8 | 578.2 | 576.6 | 578.2 | -0.1 | ±0% | 17,200 |
| 2024/11/01 | 578 | 578.3 | 576.4 | 578.3 | -3.7 | -0.6% | 65,210 |
| 2024/10/31 | 584.2 | 584.2 | 581.8 | 582 | -2.2 | -0.4% | 12,210 |
| 2024/10/30 | 583.4 | 585.6 | 583.4 | 584.2 | -1.6 | -0.3% | 16,930 |
101～
150
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
