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 |
|---|---|---|---|---|---|---|---|
| 2023/10/23 | 487.3 | 487.3 | 486.4 | 486.4 | -3.3 | -0.7% | 1,080 |
| 2023/10/20 | 490.1 | 490.1 | 489.2 | 489.7 | -3.2 | -0.6% | 150 |
| 2023/10/19 | 493.8 | 493.8 | 492.8 | 492.9 | -6 | -1.2% | 5,580 |
| 2023/10/18 | 497.7 | 498.9 | 497.7 | 498.9 | +0.7 | +0.1% | 1,010 |
| 2023/10/17 | 502.8 | 502.8 | 498.2 | 498.2 | +3.4 | +0.7% | 110 |
| 2023/10/16 | 497 | 497 | 494.2 | 494.8 | +0.3 | +0.1% | 230 |
| 2023/10/13 | 494.2 | 494.6 | 494.2 | 494.5 | -2.8 | -0.6% | 100 |
| 2023/10/12 | 498.2 | 498.2 | 497.3 | 497.3 | +1.5 | +0.3% | 30 |
| 2023/10/11 | 498.2 | 498.2 | 495.5 | 495.8 | +1.3 | +0.3% | 4,090 |
| 2023/10/10 | 494.5 | 494.5 | 494.3 | 494.5 | +8 | +1.6% | 2,360 |
| 2023/10/06 | 495.5 | 495.5 | 486.5 | 486.5 | -1 | -0.2% | 160 |
| 2023/10/05 | 491.6 | 491.6 | 486.3 | 487.5 | +3.2 | +0.7% | 1,220 |
| 2023/10/04 | 490 | 490 | 483.2 | 484.3 | -6.4 | -1.3% | 6,910 |
| 2023/10/03 | 495 | 495 | 490.7 | 490.7 | -3.9 | -0.8% | 6,810 |
| 2023/10/02 | 495.2 | 496 | 494.6 | 494.6 | -0.5 | -0.1% | 4,220 |
| 2023/09/29 | 495.8 | 495.8 | 495.1 | 495.1 | +1.5 | +0.3% | 110 |
| 2023/09/28 | 494.7 | 494.8 | 493.6 | 493.6 | -2.9 | -0.6% | 910 |
| 2023/09/27 | 495.9 | 496.5 | 495.7 | 496.5 | -3.2 | -0.6% | 2,520 |
| 2023/09/26 | 500.9 | 500.9 | 499.3 | 499.7 | -1.5 | -0.3% | 4,090 |
| 2023/09/25 | 501.4 | 501.6 | 500.3 | 501.2 | -1.4 | -0.3% | 110 |
| 2023/09/22 | 513.5 | 513.5 | 502 | 502.6 | -4.3 | -0.8% | 1,650 |
| 2023/09/21 | 513 | 513 | 506.9 | 506.9 | -2.1 | -0.4% | 60 |
| 2023/09/20 | 509.2 | 509.5 | 509 | 509 | -1.8 | -0.4% | 620 |
| 2023/09/19 | 511.1 | 511.6 | 510.8 | 510.8 | -6.1 | -1.2% | 540 |
| 2023/09/15 | 516.3 | 517 | 515.5 | 516.9 | +5.8 | +1.1% | 1,360 |
| 2023/09/14 | 511.1 | 511.1 | 511.1 | 511.1 | ±0 | ±0% | 220 |
| 2023/09/13 | 520.6 | 520.6 | 511 | 511.1 | -1 | -0.2% | 3,350 |
| 2023/09/12 | 512 | 512.1 | 511.7 | 512.1 | +0.7 | +0.1% | 1,120 |
| 2023/09/11 | 511.7 | 511.7 | 511.2 | 511.4 | +0.6 | +0.1% | 1,780 |
| 2023/09/08 | 510.5 | 510.8 | 509.8 | 510.8 | +2.2 | +0.4% | 2,850 |
| 2023/09/07 | 509.3 | 509.4 | 507.9 | 508.6 | -2.9 | -0.6% | 1,450 |
| 2023/09/06 | 521.2 | 521.2 | 511.2 | 511.5 | -2.7 | -0.5% | 1,110 |
| 2023/09/05 | 514.6 | 514.7 | 513.5 | 514.2 | -1.5 | -0.3% | 270 |
| 2023/09/04 | 520 | 520 | 514.2 | 515.7 | +0.7 | +0.1% | 750 |
| 2023/09/01 | 517.2 | 517.2 | 514.7 | 515 | -2.2 | -0.4% | 1,220 |
| 2023/08/31 | 517.2 | 517.2 | 517.2 | 517.2 | +2.4 | +0.5% | 10 |
| 2023/08/30 | 515.6 | 515.8 | 514.8 | 514.8 | +3.4 | +0.7% | 10,990 |
| 2023/08/29 | 511.1 | 511.4 | 511.1 | 511.4 | +3.1 | +0.6% | 150 |
| 2023/08/28 | 508.7 | 508.7 | 508.3 | 508.3 | +3.7 | +0.7% | 1,630 |
| 2023/08/25 | 505.4 | 505.4 | 504.4 | 504.6 | -6.5 | -1.3% | 1,290 |
| 2023/08/24 | 508 | 511.1 | 508 | 511.1 | +3.1 | +0.6% | 10,270 |
| 2023/08/23 | 514.8 | 514.8 | 507.7 | 508 | -1.6 | -0.3% | 1,010 |
| 2023/08/22 | 520.6 | 520.6 | 508.7 | 509.6 | -1 | -0.2% | 880 |
| 2023/08/21 | 514.9 | 514.9 | 510.5 | 510.6 | +0.6 | +0.1% | 740 |
| 2023/08/18 | 510.4 | 510.6 | 510 | 510 | -4.5 | -0.9% | 1,470 |
| 2023/08/17 | 515.1 | 515.4 | 514 | 514.5 | -2.3 | -0.4% | 13,470 |
| 2023/08/16 | 517.8 | 518 | 516.6 | 516.8 | -6.4 | -1.2% | 1,100 |
| 2023/08/15 | 522.9 | 523.6 | 522.2 | 523.2 | +2 | +0.4% | 210 |
| 2023/08/14 | 526.8 | 526.8 | 521.1 | 521.2 | -0.8 | -0.2% | 260 |
| 2023/08/10 | 522.5 | 522.5 | 522 | 522 | -1.9 | -0.4% | 740 |
401～
450
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
