- 2024年
- 2023年
2241 MAXIS NYダウ上場投信 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 668.1 | 669.1 | 662.9 | 666.8 | 15,190 | 666.80 |
| 2024-04-25 | 674 | 674 | 667.1 | 668.1 | 3,310 | 668.10 |
| 2024-04-24 | 661.9 | 674.9 | 661.9 | 667.8 | 1,930 | 667.80 |
| 2024-04-23 | 662.4 | 662.4 | 661.7 | 661.9 | 11,490 | 661.90 |
| 2024-04-22 | 652.3 | 661.6 | 652.3 | 658.7 | 9,070 | 658.70 |
| 2024-04-19 | 663.3 | 663.3 | 643 | 647.5 | 9,500 | 647.50 |
| 2024-04-18 | 651.9 | 653.3 | 651.5 | 653.3 | 3,020 | 653.30 |
| 2024-04-17 | 660.2 | 660.2 | 653.6 | 653.6 | 41,070 | 653.60 |
| 2024-04-16 | 675.4 | 675.4 | 649.3 | 650.2 | 13,950 | 650.20 |
| 2024-04-15 | 649.1 | 661 | 649.1 | 655.4 | 8,010 | 655.40 |
| 2024-04-12 | 658 | 665.7 | 658 | 659.1 | 18,720 | 659.10 |
| 2024-04-11 | 654.8 | 658.4 | 654.8 | 658.3 | 6,680 | 658.30 |
| 2024-04-10 | 670.7 | 670.7 | 660 | 660.1 | 1,430 | 660.10 |
| 2024-04-09 | 660.7 | 665 | 660.1 | 660.7 | 7,570 | 660.70 |
| 2024-04-08 | 663.2 | 670.3 | 659.6 | 659.7 | 10,640 | 659.70 |
| 2024-04-05 | 674.6 | 674.6 | 650.8 | 653.2 | 25,130 | 653.20 |
| 2024-04-04 | 664.8 | 665.5 | 664.2 | 665 | 9,050 | 665 |
| 2024-04-03 | 663.4 | 671.3 | 662.3 | 662.7 | 694,720 | 662.70 |
| 2024-04-02 | 668.3 | 678.7 | 667.9 | 668.3 | 22,460 | 668.30 |
| 2024-04-01 | 678.1 | 678.1 | 675.3 | 676.1 | 168,020 | 676.10 |
| 2024-03-29 | 717.6 | 717.6 | 672.4 | 672.7 | 4,380 | 672.70 |
| 2024-03-28 | 673 | 682.2 | 672.1 | 672.6 | 1,580 | 672.60 |
| 2024-03-27 | 667.8 | 670.2 | 667.7 | 670 | 271,140 | 670 |
| 2024-03-26 | 665.9 | 666.3 | 665.5 | 665.7 | 8,110 | 665.70 |
| 2024-03-25 | 667 | 667.4 | 665.9 | 666.3 | 179,560 | 666.30 |
| 2024-03-22 | 675.4 | 675.9 | 674.3 | 674.4 | 112,510 | 674.40 |
| 2024-03-21 | 667.4 | 669.8 | 665.6 | 669.8 | 1,202,940 | 669.80 |
| 2024-03-19 | 646.7 | 651.9 | 646.5 | 651.8 | 55,710 | 651.80 |
| 2024-03-18 | 652 | 652 | 644.2 | 646.1 | 710 | 646.10 |
| 2024-03-15 | 644.8 | 650 | 644.6 | 644.9 | 16,700 | 644.90 |
| 2024-03-14 | 645.5 | 646.9 | 644.7 | 646.9 | 9,390 | 646.90 |
| 2024-03-13 | 650.4 | 650.4 | 642 | 643.5 | 281,730 | 643.50 |
| 2024-03-12 | 636.4 | 640.8 | 635.9 | 640.4 | 3,200 | 640.40 |
| 2024-03-11 | 635.8 | 636 | 634.2 | 635.9 | 7,080 | 635.90 |
| 2024-03-08 | 640.7 | 647.4 | 639.7 | 640.5 | 30,890 | 640.50 |
| 2024-03-07 | 645 | 645 | 640.9 | 641.8 | 466,910 | 641.80 |
| 2024-03-06 | 647 | 647.2 | 645.8 | 645.9 | 4,700 | 645.90 |
| 2024-03-05 | 655 | 655 | 653.8 | 653.8 | 9,500 | 653.80 |
| 2024-03-04 | 654.7 | 655.1 | 653.9 | 655 | 16,950 | 655 |
| 2024-03-01 | 653.2 | 656 | 653 | 655.8 | 9,380 | 655.80 |
| 2024-02-29 | 654.2 | 654.2 | 651.4 | 652.3 | 16,490 | 652.30 |
| 2024-02-28 | 654 | 655 | 653.6 | 654.8 | 3,580 | 654.80 |
| 2024-02-27 | 656.6 | 656.6 | 655.5 | 656.2 | 1,680 | 656.20 |
| 2024-02-26 | 656.9 | 656.9 | 655.3 | 655.9 | 11,620 | 655.90 |
| 2024-02-22 | 650 | 650 | 648.2 | 648.6 | 4,060 | 648.60 |
| 2024-02-21 | 645.6 | 645.7 | 644.6 | 645.3 | 1,540 | 645.30 |
| 2024-02-20 | 647 | 647 | 645.7 | 646.7 | 4,980 | 646.70 |
| 2024-02-19 | 647.6 | 647.6 | 646.4 | 647.6 | 3,540 | 647.60 |
| 2024-02-16 | 648.7 | 649.8 | 648.3 | 648.7 | 10,380 | 648.70 |
| 2024-02-15 | 650 | 650 | 643.7 | 644.2 | 11,040 | 644.20 |
| 2024-02-14 | 643 | 643.5 | 641.3 | 641.8 | 912,890 | 641.80 |
| 2024-02-13 | 646.1 | 646.2 | 645.2 | 646.1 | 14,360 | 646.10 |
| 2024-02-09 | 644.5 | 645 | 644 | 644.5 | 4,120 | 644.50 |
| 2024-02-08 | 639.1 | 641.2 | 638.4 | 641 | 1,750 | 641 |
| 2024-02-07 | 634.7 | 635.6 | 634.6 | 635.6 | 8,480 | 635.60 |
| 2024-02-06 | 635.1 | 635.5 | 634.6 | 634.8 | 3,000 | 634.80 |
| 2024-02-05 | 640 | 640.2 | 637.5 | 637.6 | 8,670 | 637.60 |
| 2024-02-02 | 628.9 | 628.9 | 628.1 | 628.5 | 51,300 | 628.50 |
| 2024-02-01 | 626 | 626.2 | 624.6 | 625.6 | 7,230 | 625.60 |
| 2024-01-31 | 631.7 | 634.5 | 631.4 | 633.8 | 1,126,380 | 633.80 |
| 2024-01-30 | 629.7 | 629.7 | 628.4 | 628.9 | 3,060 | 628.90 |
| 2024-01-29 | 628.1 | 628.4 | 627.7 | 627.8 | 1,620 | 627.80 |
| 2024-01-26 | 625.1 | 625.3 | 624.5 | 624.7 | 71,610 | 624.70 |
| 2024-01-25 | 623.2 | 624.7 | 623.1 | 624.7 | 13,460 | 624.70 |
| 2024-01-24 | 627.1 | 627.1 | 625 | 625.5 | 10,720 | 625.50 |
| 2024-01-23 | 627.3 | 627.7 | 626.2 | 626.2 | 21,200 | 626.20 |
| 2024-01-22 | 625.9 | 625.9 | 624.7 | 625.3 | 22,100 | 625.30 |
| 2024-01-19 | 623.9 | 625 | 618.2 | 619.7 | 5,860 | 619.70 |
| 2024-01-18 | 617 | 617 | 613.9 | 613.9 | 9,260 | 613.90 |
| 2024-01-17 | 619.7 | 619.7 | 611.7 | 613.1 | 10,840 | 613.10 |
| 2024-01-16 | 610.1 | 610.5 | 608.9 | 609.7 | 7,940 | 609.70 |
| 2024-01-15 | 609.8 | 620 | 607.1 | 610 | 7,380 | 610 |
| 2024-01-12 | 609.4 | 610.5 | 608.6 | 609.8 | 2,570 | 609.80 |
| 2024-01-11 | 612.9 | 612.9 | 611.5 | 612.3 | 19,890 | 612.30 |
| 2024-01-10 | 604 | 604.9 | 603.7 | 604.8 | 1,750 | 604.80 |
| 2024-01-09 | 605.3 | 605.3 | 601.3 | 602.4 | 22,850 | 602.40 |
| 2024-01-05 | 605.1 | 605.6 | 604.3 | 604.5 | 10,670 | 604.50 |
| 2024-01-04 | 597.3 | 599.5 | 596.2 | 599.5 | 7,560 | 599.50 |
分割・併合履歴 ： なし
