- 2024年
- 2023年
2241 MAXIS NYダウ上場投信 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 594.3 | 595.4 | 594.3 | 595.1 | 640 | 595.10 |
| 2023-12-28 | 593.9 | 594.9 | 592.3 | 592.9 | 2,340 | 592.90 |
| 2023-12-27 | 596.4 | 597.4 | 595.5 | 596.1 | 740 | 596.10 |
| 2023-12-26 | 593.8 | 594 | 592.8 | 593.5 | 7,870 | 593.50 |
| 2023-12-25 | 601.9 | 630 | 591.9 | 597.6 | 4,670 | 597.60 |
| 2023-12-22 | 591 | 591.9 | 589.9 | 591.9 | 3,180 | 591.90 |
| 2023-12-21 | 594.3 | 594.5 | 592 | 593.4 | 93,680 | 593.40 |
| 2023-12-20 | 606.2 | 606.2 | 600.4 | 600.7 | 52,660 | 600.70 |
| 2023-12-19 | 595 | 596.6 | 591.8 | 596.2 | 107,430 | 596.20 |
| 2023-12-18 | 591.9 | 592.2 | 591.4 | 591.6 | 13,750 | 591.60 |
| 2023-12-15 | 595.8 | 595.8 | 589.2 | 589.6 | 4,530 | 589.60 |
| 2023-12-14 | - | - | - | 593.5 | - | 593.50 |
| 2023-12-13 | 592.5 | 594.2 | 592.5 | 593.5 | 2,360 | 593.50 |
| 2023-12-12 | 591.5 | 592.5 | 589.6 | 589.6 | 1,880 | 589.60 |
| 2023-12-11 | 589.5 | 589.5 | 586.7 | 587.8 | 1,540 | 587.80 |
| 2023-12-08 | 580.3 | 580.3 | 574.8 | 579.5 | 2,360 | 579.50 |
| 2023-12-07 | 591.4 | 591.4 | 588.6 | 588.6 | 6,620 | 588.60 |
| 2023-12-06 | 592.8 | 594.1 | 592.6 | 593.1 | 660 | 593.10 |
| 2023-12-05 | 593 | 593 | 592 | 592.1 | 710 | 592.10 |
| 2023-12-04 | 590.9 | 592.5 | 589.9 | 592.5 | 6,730 | 592.50 |
| 2023-12-01 | 591.9 | 593.7 | 591.5 | 593.3 | 2,140 | 593.30 |
| 2023-11-30 | 581.6 | 582.4 | 581.4 | 582.3 | 820 | 582.30 |
| 2023-11-29 | 579.8 | 581.2 | 578.6 | 580.6 | 4,100 | 580.60 |
| 2023-11-28 | 583.8 | 583.8 | 582.3 | 582.7 | 103,720 | 582.70 |
| 2023-11-27 | 594.4 | 594.4 | 584.4 | 585.2 | 2,210 | 585.20 |
| 2023-11-24 | 587 | 587.4 | 586 | 586 | 1,010 | 586 |
| 2023-11-22 | 577.4 | 581.3 | 577.4 | 581.3 | 7,200 | 581.30 |
| 2023-11-21 | 584 | 584 | 580 | 581.5 | 7,640 | 581.50 |
| 2023-11-20 | 586.3 | 586.5 | 581.6 | 582.7 | 5,960 | 582.70 |
| 2023-11-17 | 592.3 | 592.3 | 589 | 589.8 | 6,770 | 589.80 |
| 2023-11-16 | 581.9 | 592.3 | 581.9 | 592.3 | 1,390 | 592.30 |
| 2023-11-15 | 586.8 | 587.9 | 586.7 | 587.9 | 4,300 | 587.90 |
| 2023-11-14 | 580.5 | 582.7 | 580.5 | 582.4 | 2,680 | 582.40 |
| 2023-11-13 | 579.4 | 579.9 | 579.3 | 579.9 | 6,470 | 579.90 |
| 2023-11-10 | 575.5 | 575.5 | 573.2 | 574.4 | 860 | 574.40 |
| 2023-11-09 | 575 | 576 | 574.7 | 576 | 3,120 | 576 |
| 2023-11-08 | 574.3 | 574.5 | 573.6 | 574.5 | 2,420 | 574.50 |
| 2023-11-07 | 570.5 | 571 | 570.4 | 571 | 7,910 | 571 |
| 2023-11-06 | 569 | 570 | 569 | 569.5 | 1,240 | 569.50 |
| 2023-11-02 | 560.7 | 560.7 | 559.2 | 559.5 | 8,350 | 559.50 |
| 2023-11-01 | 557.6 | 558.2 | 557.3 | 557.7 | 5,310 | 557.70 |
| 2023-10-31 | 548.9 | 551.5 | 548.6 | 551.2 | 2,320 | 551.20 |
| 2023-10-30 | 543.5 | 544.3 | 542.9 | 543.5 | 3,460 | 543.50 |
| 2023-10-27 | 552.4 | 552.6 | 551.4 | 551.7 | 410 | 551.70 |
| 2023-10-26 | 553.6 | 554.8 | 553.6 | 554.7 | 870 | 554.70 |
| 2023-10-25 | 556.8 | 556.8 | 555.4 | 555.5 | 830 | 555.50 |
| 2023-10-24 | 552.9 | 552.9 | 551.3 | 552.6 | 1,440 | 552.60 |
| 2023-10-23 | 556.4 | 556.4 | 555.5 | 556 | 1,850 | 556 |
| 2023-10-20 | 559.1 | 559.7 | 558.6 | 559.1 | 1,370 | 559.10 |
| 2023-10-19 | 568.5 | 568.5 | 562.3 | 562.5 | 160 | 562.50 |
| 2023-10-18 | 567.2 | 568.5 | 567.2 | 568.5 | 7,300 | 568.50 |
| 2023-10-17 | 567.5 | 567.6 | 566.8 | 566.8 | 280 | 566.80 |
| 2023-10-16 | 573.2 | 573.2 | 562.4 | 562.8 | 3,030 | 562.80 |
| 2023-10-13 | 574.3 | 574.3 | 562.4 | 563.2 | 1,130 | 563.20 |
| 2023-10-12 | 571 | 571 | 563.7 | 564.3 | 1,910 | 564.30 |
| 2023-10-11 | 569 | 569 | 560 | 561 | 6,000 | 561 |
| 2023-10-10 | 557.4 | 559 | 556.8 | 559 | 2,670 | 559 |
| 2023-10-06 | 559.7 | 559.7 | 549.6 | 550 | 4,080 | 550 |
| 2023-10-05 | 558.6 | 558.6 | 548.6 | 549.7 | 4,850 | 549.70 |
| 2023-10-04 | 558.9 | 558.9 | 547.9 | 548.6 | 8,330 | 548.60 |
| 2023-10-03 | 572 | 572 | 558.2 | 558.9 | 3,230 | 558.90 |
| 2023-10-02 | 572.5 | 572.5 | 561.9 | 562 | 4,030 | 562 |
| 2023-09-29 | 562.4 | 562.9 | 561.7 | 562.5 | 1,140 | 562.50 |
| 2023-09-28 | 561.3 | 561.5 | 559.3 | 560.9 | 3,810 | 560.90 |
| 2023-09-27 | 560.8 | 561.1 | 560.1 | 561.1 | 2,360 | 561.10 |
| 2023-09-26 | 565.4 | 565.4 | 563.6 | 564.4 | 1,260 | 564.40 |
| 2023-09-25 | 564 | 564.4 | 562.7 | 563.6 | 960 | 563.60 |
| 2023-09-22 | 579.7 | 579.7 | 561 | 564.1 | 12,550 | 564.10 |
| 2023-09-21 | 579.9 | 579.9 | 569 | 569.7 | 640 | 569.70 |
| 2023-09-20 | 569.9 | 570.1 | 569 | 569.9 | 550 | 569.90 |
| 2023-09-19 | 570.8 | 571.7 | 570.8 | 571.2 | 1,580 | 571.20 |
| 2023-09-15 | 575.4 | 576.6 | 574.8 | 576.6 | 5,500 | 576.60 |
| 2023-09-14 | 569.8 | 570 | 568.8 | 570 | 2,320 | 570 |
| 2023-09-13 | 575 | 575 | 569 | 569.6 | 1,780 | 569.60 |
| 2023-09-12 | 567.8 | 567.8 | 567.2 | 567.3 | 620 | 567.30 |
| 2023-09-11 | 568.8 | 568.8 | 565 | 566 | 1,980 | 566 |
| 2023-09-08 | 567.7 | 568.1 | 565 | 568 | 3,560 | 568 |
| 2023-09-07 | 567.9 | 568.8 | 566.4 | 567.3 | 6,990 | 567.30 |
| 2023-09-06 | 568.8 | 572 | 568.8 | 568.9 | 31,360 | 568.90 |
| 2023-09-05 | 569.6 | 570 | 568.6 | 570 | 5,150 | 570 |
| 2023-09-04 | 565.3 | 569.5 | 565.3 | 569.5 | 5,190 | 569.50 |
| 2023-09-01 | 578 | 578 | 564.3 | 565.3 | 7,000 | 565.30 |
| 2023-08-31 | 570.3 | 570.6 | 569.2 | 570.2 | 1,720 | 570.20 |
| 2023-08-30 | 567.8 | 569.3 | 567.4 | 569.1 | 2,630 | 569.10 |
| 2023-08-29 | 564.8 | 564.8 | 563.4 | 564.8 | 7,670 | 564.80 |
| 2023-08-28 | 562.3 | 562.3 | 560.8 | 562.2 | 15,780 | 562.20 |
| 2023-08-25 | 556 | 556.7 | 555.1 | 556.7 | 18,070 | 556.70 |
| 2023-08-24 | 568.8 | 568.8 | 556.8 | 559.5 | 2,100 | 559.50 |
| 2023-08-23 | 571.1 | 571.1 | 557.1 | 558.8 | 740 | 558.80 |
| 2023-08-22 | 569.2 | 569.2 | 560.2 | 561.1 | 1,720 | 561.10 |
| 2023-08-21 | 569.2 | 569.2 | 558.2 | 559.2 | 1,060 | 559.20 |
| 2023-08-18 | 577.7 | 577.7 | 558.8 | 559.2 | 2,310 | 559.20 |
| 2023-08-17 | 567.5 | 568.1 | 567 | 567.7 | 17,840 | 567.70 |
| 2023-08-16 | 567.4 | 567.4 | 565.3 | 565.3 | 6,940 | 565.30 |
| 2023-08-15 | 572.1 | 572.7 | 571.3 | 572.3 | 2,270 | 572.30 |
| 2023-08-14 | 575.9 | 575.9 | 567.5 | 568.6 | 4,350 | 568.60 |
| 2023-08-10 | 563.8 | 565.9 | 563 | 565.9 | 2,030 | 565.90 |
| 2023-08-09 | 563.2 | 563.8 | 563 | 563 | 440 | 563 |
| 2023-08-08 | 565.8 | 565.8 | 562.3 | 564.9 | 3,690 | 564.90 |
| 2023-08-07 | 560.3 | 560.3 | 554 | 555.8 | 4,030 | 555.80 |
| 2023-08-04 | 569 | 569 | 558.8 | 560.3 | 13,120 | 560.30 |
| 2023-08-03 | 564.6 | 565 | 562.8 | 564.9 | 2,510 | 564.90 |
| 2023-08-02 | 566.2 | 567.8 | 563.4 | 565.4 | 9,510 | 565.40 |
| 2023-08-01 | 563.6 | 565.7 | 562.6 | 565.5 | 16,740 | 565.50 |
| 2023-07-31 | 555.9 | 559.3 | 554.7 | 559.3 | 7,640 | 559.30 |
| 2023-07-28 | 562 | 562 | 542.9 | 548.4 | 152,090 | 548.40 |
| 2023-07-27 | 554.9 | 555.2 | 551 | 554.9 | 2,940 | 554.90 |
| 2023-07-26 | 555.9 | 556.6 | 555.1 | 556.1 | 102,050 | 556.10 |
| 2023-07-25 | 558.3 | 558.3 | 556.8 | 557.8 | 16,680 | 557.80 |
| 2023-07-24 | 555.1 | 555.8 | 553.5 | 554.9 | 114,410 | 554.90 |
| 2023-07-21 | 549 | 551.7 | 547.9 | 551.1 | 83,950 | 551.10 |
| 2023-07-20 | 545.1 | 545.1 | 543.2 | 544.5 | 15,940 | 544.50 |
| 2023-07-19 | 541.2 | 542.8 | 540 | 542.8 | 4,440 | 542.80 |
| 2023-07-18 | 533.8 | 534.6 | 532.4 | 533.2 | 1,980 | 533.20 |
| 2023-07-14 | 541.7 | 541.7 | 524.9 | 527.3 | 1,150 | 527.30 |
| 2023-07-13 | 535.9 | 535.9 | 529.2 | 531.7 | 6,280 | 531.70 |
| 2023-07-12 | 542 | 542 | 531.6 | 532.2 | 1,280 | 532.20 |
| 2023-07-11 | 544.5 | 544.5 | 531.5 | 532.8 | 1,310 | 532.80 |
| 2023-07-10 | 547 | 547 | 534 | 534.5 | 3,620 | 534.50 |
| 2023-07-07 | 543.8 | 544.7 | 542 | 542.1 | 1,340 | 542.10 |
| 2023-07-06 | 551.3 | 551.3 | 546.6 | 547.1 | 1,440 | 547.10 |
| 2023-07-05 | 554 | 554 | 552 | 553.5 | 1,420 | 553.50 |
| 2023-07-04 | 563 | 563 | 552.8 | 553.9 | 3,190 | 553.90 |
| 2023-07-03 | 559.7 | 559.7 | 551.4 | 553.6 | 9,080 | 553.60 |
| 2023-06-30 | 549.3 | 550.3 | 548.7 | 549.7 | 25,920 | 549.70 |
| 2023-06-29 | 545.2 | 545.4 | 544.2 | 545.3 | 13,510 | 545.30 |
| 2023-06-28 | 543.2 | 543.4 | 541.8 | 542.8 | 10,680 | 542.80 |
| 2023-06-27 | 539.2 | 540.3 | 538.8 | 540.3 | 480 | 540.30 |
| 2023-06-26 | 539.8 | 540 | 538.1 | 539 | 1,150 | 539 |
| 2023-06-23 | 540.8 | 540.8 | 537.4 | 539.8 | 940 | 539.80 |
| 2023-06-22 | 535 | 536.8 | 534.7 | 535.6 | 12,070 | 535.60 |
| 2023-06-21 | 536 | 537.4 | 536 | 537.3 | 4,570 | 537.30 |
| 2023-06-20 | 540.4 | 540.9 | 538.8 | 540.3 | 5,930 | 540.30 |
| 2023-06-19 | 541 | 541.3 | 539.9 | 540.7 | 18,290 | 540.70 |
| 2023-06-16 | 536.9 | 538.9 | 534.9 | 538.9 | 7,910 | 538.90 |
| 2023-06-15 | 529.1 | 534.3 | 529.1 | 534.3 | 13,260 | 534.30 |
| 2023-06-14 | 532.4 | 532.6 | 530.8 | 532.6 | 7,040 | 532.60 |
| 2023-06-13 | 536.4 | 536.4 | 527.4 | 529.5 | 8,380 | 529.50 |
| 2023-06-12 | 525.7 | 526.4 | 524.4 | 526.4 | 6,680 | 526.40 |
| 2023-06-09 | 530.5 | 530.5 | 521.8 | 523.8 | 8,030 | 523.80 |
| 2023-06-08 | 525.9 | 525.9 | 522 | 524 | 4,920 | 524 |
| 2023-06-07 | 530.9 | 530.9 | 519.4 | 519.8 | 1,250 | 519.80 |
| 2023-06-06 | 520.3 | 521.4 | 520 | 520.9 | 2,410 | 520.90 |
| 2023-06-05 | 526.3 | 527.2 | 525.3 | 526.6 | 29,420 | 526.60 |
| 2023-06-02 | 510.9 | 511.9 | 509.6 | 511.9 | 7,930 | 511.90 |
| 2023-06-01 | 509.6 | 511.8 | 509.6 | 511.8 | 3,430 | 511.80 |
| 2023-05-31 | 513.3 | 513.3 | 510.3 | 510.5 | 15,170 | 510.50 |
| 2023-05-30 | 518 | 518 | 515.3 | 518 | 12,770 | 518 |
| 2023-05-29 | 519.7 | 519.7 | 516.4 | 517.1 | 3,630 | 517.10 |
| 2023-05-26 | 509 | 509 | 507.9 | 508.3 | 4,890 | 508.30 |
| 2023-05-25 | 507.2 | 508.6 | 506.4 | 508.2 | 4,910 | 508.20 |
| 2023-05-24 | 513.7 | 549.8 | 513.7 | 531.9 | 3,670 | 531.90 |
| 2023-05-23 | 515 | 516.5 | 513.8 | 515 | 7,940 | 515 |
| 2023-05-22 | 512.4 | 513.9 | 511.4 | 513.9 | 4,860 | 513.90 |
| 2023-05-19 | 518.4 | 518.4 | 517 | 517 | 2,830 | 517 |
| 2023-05-18 | 511.3 | 512 | 510 | 511.1 | 7,380 | 511.10 |
| 2023-05-17 | 504.1 | 504.1 | 500.7 | 503 | 2,850 | 503 |
| 2023-05-16 | 504.4 | 504.4 | 503 | 503 | 5,010 | 503 |
| 2023-05-15 | 502.3 | 504.8 | 502.2 | 504.3 | 2,190 | 504.30 |
| 2023-05-12 | 498.2 | 500 | 498.2 | 500 | 2,350 | 500 |
| 2023-05-11 | 500.9 | 502.1 | 500.1 | 502.1 | 4,940 | 502.10 |
| 2023-05-10 | 505.7 | 505.7 | 504.6 | 505.2 | 1,160 | 505.20 |
| 2023-05-09 | 505 | 505.4 | 503.9 | 504.1 | 3,740 | 504.10 |
| 2023-05-08 | 505.6 | 505.6 | 504 | 504.4 | 1,060 | 504.40 |
| 2023-05-02 | 520.4 | 521.7 | 519.1 | 521.3 | 4,930 | 521.30 |
| 2023-05-01 | 516.7 | 519.6 | 516.6 | 519.6 | 5,230 | 519.60 |
| 2023-04-28 | 503 | 506.6 | 500.8 | 506.6 | 220,770 | 506.60 |
| 2023-04-27 | 495.7 | 496.8 | 495.4 | 496.5 | 610 | 496.50 |
| 2023-04-26 | 499.8 | 499.8 | 498.6 | 499.5 | 2,430 | 499.50 |
| 2023-04-25 | 505.1 | 505.4 | 504.4 | 504.8 | 860 | 504.80 |
| 2023-04-24 | 503.9 | 504.1 | 502.6 | 503.7 | 600 | 503.70 |
| 2023-04-21 | 503.6 | 504.3 | 502.4 | 502.4 | 4,590 | 502.40 |
| 2023-04-20 | 506.5 | 508.5 | 506.5 | 507.7 | 410 | 507.70 |
| 2023-04-19 | 508.5 | 508.5 | 505.9 | 507.3 | 710 | 507.30 |
| 2023-04-18 | 507.9 | 508.6 | 507.9 | 508 | 2,700 | 508 |
| 2023-04-17 | 506.6 | 506.6 | 504.6 | 506.3 | 2,510 | 506.30 |
| 2023-04-14 | 499.8 | 500.9 | 499.8 | 500.7 | 360 | 500.70 |
| 2023-04-13 | 495.8 | 498 | 495.8 | 498 | 1,320 | 498 |
| 2023-04-12 | 500.9 | 502.1 | 500.8 | 500.8 | 5,430 | 500.80 |
| 2023-04-11 | 499.7 | 499.7 | 497.6 | 498.6 | 3,380 | 498.60 |
| 2023-04-10 | 493.3 | 495 | 493.2 | 494.6 | 1,730 | 494.60 |
| 2023-04-07 | 490.5 | 490.9 | 489.2 | 490.9 | 1,090 | 490.90 |
| 2023-04-06 | 484.9 | 488.4 | 484.9 | 487.6 | 2,910 | 487.60 |
| 2023-04-05 | 491 | 491 | 488.9 | 489.1 | 21,630 | 489.10 |
| 2023-04-04 | 496.3 | 496.6 | 493.9 | 496.6 | 4,350 | 496.60 |
| 2023-04-03 | 493.5 | 493.9 | 491.6 | 493.9 | 3,630 | 493.90 |
| 2023-03-31 | 487.9 | 488.2 | 485.5 | 485.5 | 5,320 | 485.50 |
| 2023-03-30 | 481.3 | 482.9 | 481.3 | 482 | 29,660 | 482 |
| 2023-03-29 | 473.7 | 478.1 | 473.1 | 478.1 | 1,790 | 478.10 |
| 2023-03-28 | 475.6 | 475.6 | 471 | 472.6 | 1,420 | 472.60 |
| 2023-03-27 | 471.2 | 472.7 | 470.5 | 472.6 | 2,220 | 472.60 |
| 2023-03-24 | 470.1 | 470.1 | 465.8 | 466.5 | 2,190 | 466.50 |
| 2023-03-23 | 475 | 475 | 468.4 | 469.9 | 1,700 | 469.90 |
| 2023-03-22 | 479 | 481.1 | 479 | 480.5 | 30,040 | 480.50 |
| 2023-03-20 | 473.9 | 473.9 | 467.3 | 467.4 | 5,600 | 467.40 |
| 2023-03-17 | 480.7 | 480.7 | 477.8 | 478.3 | 2,530 | 478.30 |
| 2023-03-16 | 471.8 | 475.5 | 471.8 | 473.3 | 5,930 | 473.30 |
| 2023-03-15 | 479.6 | 482.2 | 479.6 | 482.1 | 5,130 | 482.10 |
| 2023-03-14 | 474.7 | 478.6 | 474.7 | 476.4 | 4,660 | 476.40 |
| 2023-03-13 | 487.3 | 487.7 | 483.3 | 485.7 | 6,080 | 485.70 |
| 2023-03-10 | 500.9 | 500.9 | 487.3 | 489.1 | 41,600 | 489.10 |
分割・併合履歴 ： なし
