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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 571 | 571.2 | 570.4 | 571 | +2 | +0.4% | 21,810 |
| 2024/03/21 | 567.8 | 569 | 567.6 | 569 | +12.6 | +2.3% | 196,910 |
| 2024/03/19 | 556.4 | 556.7 | 555 | 556.4 | +0.1 | ±0% | 41,090 |
| 2024/03/18 | 559 | 559 | 555.1 | 556.3 | -1.9 | -0.3% | 41,040 |
| 2024/03/15 | 558.3 | 558.5 | 557.6 | 558.2 | -3 | -0.5% | 7,370 |
| 2024/03/14 | 561.5 | 561.5 | 561 | 561.2 | +1.3 | +0.2% | 13,320 |
| 2024/03/13 | 560.3 | 560.3 | 559.4 | 559.9 | +2.7 | +0.5% | 19,230 |
| 2024/03/12 | 565.8 | 565.8 | 557.2 | 557.2 | +1.4 | +0.3% | 300 |
| 2024/03/11 | 556.3 | 556.6 | 555.8 | 555.8 | -1.4 | -0.3% | 1,340 |
| 2024/03/08 | 557.4 | 557.4 | 556.8 | 557.2 | +2.2 | +0.4% | 420 |
| 2024/03/07 | 563.9 | 563.9 | 554.8 | 555 | +0.7 | +0.1% | 2,960 |
| 2024/03/06 | 554.3 | 554.7 | 553.9 | 554.3 | -5.5 | -1% | 1,810 |
| 2024/03/05 | 560 | 560 | 558.9 | 559.8 | -1 | -0.2% | 590,820 |
| 2024/03/04 | 561 | 561.4 | 560.8 | 560.8 | -0.3 | -0.1% | 16,770 |
| 2024/03/01 | 559.8 | 561.2 | 559.8 | 561.1 | +1 | +0.2% | 680 |
| 2024/02/29 | 558.5 | 560.1 | 558.5 | 560.1 | +0.5 | +0.1% | 41,530 |
| 2024/02/28 | 559.7 | 560.1 | 559.6 | 559.6 | -1.8 | -0.3% | 910 |
| 2024/02/27 | 561.6 | 561.6 | 561.1 | 561.4 | -0.6 | -0.1% | 290 |
| 2024/02/26 | 562.1 | 562.3 | 561.7 | 562 | +6.1 | +1.1% | 10,190 |
| 2024/02/22 | 564.2 | 564.2 | 555.4 | 555.9 | +1.7 | +0.3% | 1,170 |
| 2024/02/21 | 546 | 554.7 | 543 | 554.2 | ±0 | ±0% | 300 |
| 2024/02/20 | 554.4 | 554.8 | 553.9 | 554.2 | -1.6 | -0.3% | 5,200 |
| 2024/02/19 | 564 | 564 | 555.7 | 555.8 | -1 | -0.2% | 2,160 |
| 2024/02/16 | 557.9 | 557.9 | 556.8 | 556.8 | +3.6 | +0.7% | 5,870 |
| 2024/02/15 | 552 | 553.2 | 552 | 553.2 | +2.9 | +0.5% | 900 |
| 2024/02/14 | 550.6 | 550.6 | 550.1 | 550.3 | -7.3 | -1.3% | 1,600 |
| 2024/02/13 | 557.8 | 557.9 | 557.4 | 557.6 | +0.7 | +0.1% | 2,170 |
| 2024/02/09 | 557.3 | 557.3 | 556.8 | 556.9 | ±0 | ±0% | 1,830 |
| 2024/02/08 | 557.1 | 557.1 | 556.7 | 556.9 | +2.2 | +0.4% | 12,450 |
| 2024/02/07 | 554.4 | 554.7 | 554 | 554.7 | +2.4 | +0.4% | 370 |
| 2024/02/06 | 551.2 | 552.5 | 551.2 | 552.3 | -3.2 | -0.6% | 2,000 |
| 2024/02/05 | 556.6 | 556.6 | 554.9 | 555.5 | +0.9 | +0.2% | 10,900 |
| 2024/02/02 | 555 | 555 | 554.6 | 554.6 | +4.2 | +0.8% | 1,910 |
| 2024/02/01 | 550 | 550.8 | 550 | 550.4 | -3.9 | -0.7% | 21,490 |
| 2024/01/31 | 554.4 | 554.8 | 554.3 | 554.3 | +2.6 | +0.5% | 3,730 |
| 2024/01/30 | 552 | 552 | 551.6 | 551.7 | +3.4 | +0.6% | 1,940 |
| 2024/01/29 | 547.5 | 548.3 | 547.5 | 548.3 | +1.5 | +0.3% | 3,610 |
| 2024/01/26 | 546.9 | 547.4 | 546.6 | 546.8 | +0.2 | ±0% | 1,190 |
| 2024/01/25 | 546.1 | 546.6 | 545.9 | 546.6 | -0.7 | -0.1% | 7,420 |
| 2024/01/24 | 547.4 | 547.4 | 546.8 | 547.3 | -0.8 | -0.1% | 9,530 |
| 2024/01/23 | 547.7 | 548.4 | 547.7 | 548.1 | +1.2 | +0.2% | 5,830 |
| 2024/01/22 | 546.3 | 547.5 | 546.3 | 546.9 | +7.1 | +1.3% | 14,040 |
| 2024/01/19 | 537.5 | 540.6 | 537.5 | 539.8 | +2.4 | +0.4% | 1,990 |
| 2024/01/18 | 537.7 | 537.8 | 537.1 | 537.4 | -0.5 | -0.1% | 2,220 |
| 2024/01/17 | 538.1 | 538.9 | 537.7 | 537.9 | -2.8 | -0.5% | 5,010 |
| 2024/01/16 | 542 | 542 | 540.7 | 540.7 | -2.3 | -0.4% | 4,110 |
| 2024/01/15 | 542.1 | 543.2 | 542 | 543 | -1.1 | -0.2% | 1,780 |
| 2024/01/12 | 544 | 544.6 | 543.8 | 544.1 | -1.6 | -0.3% | 3,890 |
| 2024/01/11 | 544.4 | 545.7 | 544.4 | 545.7 | +4.1 | +0.8% | 1,150 |
| 2024/01/10 | 542 | 542 | 541.2 | 541.6 | -2.2 | -0.4% | 1,400 |
301～
350
件表示中 / 554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
