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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 544 | 544 | 543.5 | 543.8 | +2.6 | +0.5% | 1,880 |
| 2024/01/05 | 542 | 542.1 | 541.2 | 541.2 | -0.2 | ±0% | 230 |
| 2024/01/04 | 545.7 | 545.7 | 541.4 | 541.4 | -4.3 | -0.8% | 9,180 |
| 2023/12/29 | 545.4 | 546 | 545.4 | 545.7 | +0.2 | ±0% | 4,990 |
| 2023/12/28 | 545.3 | 545.7 | 545 | 545.5 | +2 | +0.4% | 104,660 |
| 2023/12/27 | 543.9 | 543.9 | 543 | 543.5 | +1.9 | +0.4% | 2,610 |
| 2023/12/26 | 542.2 | 542.9 | 541.3 | 541.6 | +1.9 | +0.4% | 2,020 |
| 2023/12/25 | 536.2 | 546.9 | 535 | 539.7 | -0.5 | -0.1% | 1,640 |
| 2023/12/22 | 540.4 | 540.7 | 540 | 540.2 | +0.5 | +0.1% | 2,820 |
| 2023/12/21 | 539.4 | 539.7 | 538.8 | 539.7 | -5.1 | -0.9% | 4,170 |
| 2023/12/20 | 550.7 | 550.7 | 544 | 544.8 | +4.1 | +0.8% | 4,240 |
| 2023/12/19 | 540.9 | 540.9 | 540.3 | 540.7 | -0.3 | -0.1% | 8,140 |
| 2023/12/18 | 541.2 | 541.5 | 540.9 | 541 | +0.2 | ±0% | 1,360 |
| 2023/12/15 | 542 | 542 | 539.9 | 540.8 | +1 | +0.2% | 10,300 |
| 2023/12/14 | 538.8 | 540.1 | 538.8 | 539.8 | +7.6 | +1.4% | 20,210 |
| 2023/12/13 | 531.8 | 532.4 | 531.8 | 532.2 | +3 | +0.6% | 5,090 |
| 2023/12/12 | 530 | 530 | 529 | 529.2 | +2.3 | +0.4% | 4,020 |
| 2023/12/11 | 528 | 528 | 526.5 | 526.9 | +1.4 | +0.3% | 3,650 |
| 2023/12/08 | 525.2 | 525.5 | 524.7 | 525.5 | +1 | +0.2% | 13,770 |
| 2023/12/07 | 524.7 | 524.7 | 523.9 | 524.5 | -2.4 | -0.5% | 4,440 |
| 2023/12/06 | 526.7 | 526.9 | 526.7 | 526.9 | +1.1 | +0.2% | 30 |
| 2023/12/05 | 526.3 | 526.3 | 525.6 | 525.8 | -1.6 | -0.3% | 1,860 |
| 2023/12/04 | 526.9 | 527.4 | 526.7 | 527.4 | +3.6 | +0.7% | 3,770 |
| 2023/12/01 | 523 | 523.8 | 523 | 523.8 | +7 | +1.4% | 1,210 |
| 2023/11/30 | 517.1 | 517.1 | 516.8 | 516.8 | +1.1 | +0.2% | 70 |
| 2023/11/29 | 515.1 | 515.7 | 515.1 | 515.7 | +1.3 | +0.3% | 6,900 |
| 2023/11/28 | 514.6 | 514.9 | 514.2 | 514.4 | +0.3 | +0.1% | 81,480 |
| 2023/11/27 | 515 | 515 | 514.1 | 514.1 | -0.4 | -0.1% | 31,980 |
| 2023/11/24 | 514.5 | 514.8 | 514.1 | 514.5 | +2.5 | +0.5% | 37,840 |
| 2023/11/22 | 523 | 523 | 511.5 | 512 | -2.4 | -0.5% | 4,330 |
| 2023/11/21 | 513.8 | 514.6 | 513.8 | 514.4 | +2.9 | +0.6% | 2,320 |
| 2023/11/20 | 511.4 | 511.5 | 511 | 511.5 | -0.3 | -0.1% | 990 |
| 2023/11/17 | 511.3 | 512.5 | 511.3 | 511.8 | +0.5 | +0.1% | 8,390 |
| 2023/11/16 | 506.7 | 511.6 | 506.7 | 511.3 | +1.4 | +0.3% | 1,500 |
| 2023/11/15 | 505.7 | 510 | 505.7 | 509.9 | +7.7 | +1.5% | 180 |
| 2023/11/14 | 500 | 502.3 | 500 | 502.2 | +2.2 | +0.4% | 480 |
| 2023/11/13 | 500.6 | 500.6 | 500 | 500 | +3.7 | +0.7% | 180 |
| 2023/11/10 | 496.5 | 496.5 | 496.3 | 496.3 | -3 | -0.6% | 80 |
| 2023/11/09 | 498.6 | 499.3 | 498.6 | 499.3 | +0.1 | ±0% | 1,520 |
| 2023/11/08 | 499.2 | 499.2 | 499 | 499.2 | +1.9 | +0.4% | 70 |
| 2023/11/07 | 497.6 | 497.7 | 497.3 | 497.3 | -1.3 | -0.3% | 830 |
| 2023/11/06 | 498.6 | 498.7 | 498.2 | 498.6 | +11.2 | +2.3% | 3,740 |
| 2023/11/02 | 485.1 | 487.7 | 474 | 487.4 | +4.1 | +0.8% | 5,430 |
| 2023/11/01 | 482.8 | 483.3 | 482.6 | 483.3 | +2 | +0.4% | 2,830 |
| 2023/10/31 | 481.9 | 482.3 | 481.3 | 481.3 | +5.7 | +1.2% | 3,090 |
| 2023/10/30 | 475.8 | 476 | 475.6 | 475.6 | -6.3 | -1.3% | 2,540 |
| 2023/10/27 | 482.1 | 482.1 | 481 | 481.9 | -1 | -0.2% | 10,680 |
| 2023/10/26 | 483.2 | 483.6 | 482.8 | 482.9 | -3.3 | -0.7% | 1,580 |
| 2023/10/25 | 486.7 | 486.8 | 486.2 | 486.2 | +2.1 | +0.4% | 2,880 |
| 2023/10/24 | 484.2 | 484.2 | 483.5 | 484.1 | -2.3 | -0.5% | 310 |
351～
400
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
