- 2024年
- 2023年
2242 MAXIS NYダウ上場投信(H有) 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 | 544.8 | 551 | 542.9 | 544.1 | 3,430 | 544.10 |
| 2024-04-25 | 543.7 | 548.3 | 543.7 | 547.5 | 7,090 | 547.50 |
| 2024-04-24 | 549.2 | 550.4 | 549 | 550.4 | 7,340 | 550.40 |
| 2024-04-23 | 545.5 | 546.1 | 545.2 | 545.4 | 7,100 | 545.40 |
| 2024-04-22 | 540.8 | 543.8 | 540.8 | 543.5 | 1,230 | 543.50 |
| 2024-04-19 | 550 | 550 | 531.2 | 535 | 4,490 | 535 |
| 2024-04-18 | 539 | 548.9 | 539 | 540.4 | 3,980 | 540.40 |
| 2024-04-17 | 540.7 | 544.2 | 539.4 | 539.4 | 2,420 | 539.40 |
| 2024-04-16 | 542.4 | 542.4 | 536.9 | 538.3 | 6,030 | 538.30 |
| 2024-04-15 | 544.2 | 544.6 | 542.5 | 544.3 | 3,700 | 544.30 |
| 2024-04-12 | 560.2 | 560.2 | 549.7 | 550.3 | 346,410 | 550.30 |
| 2024-04-11 | 553 | 553 | 549 | 550.2 | 3,980 | 550.20 |
| 2024-04-10 | 556.6 | 556.9 | 556.3 | 556.4 | 320 | 556.40 |
| 2024-04-09 | 556.9 | 557.1 | 550.3 | 556.6 | 5,610 | 556.60 |
| 2024-04-08 | 552.8 | 557.6 | 552.8 | 556.5 | 1,300 | 556.50 |
| 2024-04-05 | 560 | 562.7 | 552 | 552.8 | 2,520 | 552.80 |
| 2024-04-04 | 560.8 | 561.6 | 560.8 | 561.4 | 480 | 561.40 |
| 2024-04-03 | 559.9 | 560.6 | 559.6 | 559.6 | 510 | 559.60 |
| 2024-04-02 | 564.8 | 564.9 | 564.1 | 564.1 | 730 | 564.10 |
| 2024-04-01 | 574 | 574 | 571.9 | 572 | 1,570 | 572 |
| 2024-03-29 | 569.5 | 579.3 | 568.5 | 571.7 | 3,730 | 571.70 |
| 2024-03-28 | 570 | 570 | 568.9 | 569.5 | 3,400 | 569.50 |
| 2024-03-27 | 563.9 | 565.5 | 563.9 | 565.5 | 2,120 | 565.50 |
| 2024-03-26 | 564.1 | 564.1 | 563.7 | 563.8 | 840 | 563.80 |
| 2024-03-25 | 565.7 | 565.7 | 564.7 | 564.7 | 6,450 | 564.70 |
| 2024-03-22 | 571 | 571.2 | 570.4 | 571 | 21,810 | 571 |
| 2024-03-21 | 567.8 | 569 | 567.6 | 569 | 196,910 | 569 |
| 2024-03-19 | 556.4 | 556.7 | 555 | 556.4 | 41,090 | 556.40 |
| 2024-03-18 | 559 | 559 | 555.1 | 556.3 | 41,040 | 556.30 |
| 2024-03-15 | 558.3 | 558.5 | 557.6 | 558.2 | 7,370 | 558.20 |
| 2024-03-14 | 561.5 | 561.5 | 561 | 561.2 | 13,320 | 561.20 |
| 2024-03-13 | 560.3 | 560.3 | 559.4 | 559.9 | 19,230 | 559.90 |
| 2024-03-12 | 565.8 | 565.8 | 557.2 | 557.2 | 300 | 557.20 |
| 2024-03-11 | 556.3 | 556.6 | 555.8 | 555.8 | 1,340 | 555.80 |
| 2024-03-08 | 557.4 | 557.4 | 556.8 | 557.2 | 420 | 557.20 |
| 2024-03-07 | 563.9 | 563.9 | 554.8 | 555 | 2,960 | 555 |
| 2024-03-06 | 554.3 | 554.7 | 553.9 | 554.3 | 1,810 | 554.30 |
| 2024-03-05 | 560 | 560 | 558.9 | 559.8 | 590,820 | 559.80 |
| 2024-03-04 | 561 | 561.4 | 560.8 | 560.8 | 16,770 | 560.80 |
| 2024-03-01 | 559.8 | 561.2 | 559.8 | 561.1 | 680 | 561.10 |
| 2024-02-29 | 558.5 | 560.1 | 558.5 | 560.1 | 41,530 | 560.10 |
| 2024-02-28 | 559.7 | 560.1 | 559.6 | 559.6 | 910 | 559.60 |
| 2024-02-27 | 561.6 | 561.6 | 561.1 | 561.4 | 290 | 561.40 |
| 2024-02-26 | 562.1 | 562.3 | 561.7 | 562 | 10,190 | 562 |
| 2024-02-22 | 564.2 | 564.2 | 555.4 | 555.9 | 1,170 | 555.90 |
| 2024-02-21 | 546 | 554.7 | 543 | 554.2 | 300 | 554.20 |
| 2024-02-20 | 554.4 | 554.8 | 553.9 | 554.2 | 5,200 | 554.20 |
| 2024-02-19 | 564 | 564 | 555.7 | 555.8 | 2,160 | 555.80 |
| 2024-02-16 | 557.9 | 557.9 | 556.8 | 556.8 | 5,870 | 556.80 |
| 2024-02-15 | 552 | 553.2 | 552 | 553.2 | 900 | 553.20 |
| 2024-02-14 | 550.6 | 550.6 | 550.1 | 550.3 | 1,600 | 550.30 |
| 2024-02-13 | 557.8 | 557.9 | 557.4 | 557.6 | 2,170 | 557.60 |
| 2024-02-09 | 557.3 | 557.3 | 556.8 | 556.9 | 1,830 | 556.90 |
| 2024-02-08 | 557.1 | 557.1 | 556.7 | 556.9 | 12,450 | 556.90 |
| 2024-02-07 | 554.4 | 554.7 | 554 | 554.7 | 370 | 554.70 |
| 2024-02-06 | 551.2 | 552.5 | 551.2 | 552.3 | 2,000 | 552.30 |
| 2024-02-05 | 556.6 | 556.6 | 554.9 | 555.5 | 10,900 | 555.50 |
| 2024-02-02 | 555 | 555 | 554.6 | 554.6 | 1,910 | 554.60 |
| 2024-02-01 | 550 | 550.8 | 550 | 550.4 | 21,490 | 550.40 |
| 2024-01-31 | 554.4 | 554.8 | 554.3 | 554.3 | 3,730 | 554.30 |
| 2024-01-30 | 552 | 552 | 551.6 | 551.7 | 1,940 | 551.70 |
| 2024-01-29 | 547.5 | 548.3 | 547.5 | 548.3 | 3,610 | 548.30 |
| 2024-01-26 | 546.9 | 547.4 | 546.6 | 546.8 | 1,190 | 546.80 |
| 2024-01-25 | 546.1 | 546.6 | 545.9 | 546.6 | 7,420 | 546.60 |
| 2024-01-24 | 547.4 | 547.4 | 546.8 | 547.3 | 9,530 | 547.30 |
| 2024-01-23 | 547.7 | 548.4 | 547.7 | 548.1 | 5,830 | 548.10 |
| 2024-01-22 | 546.3 | 547.5 | 546.3 | 546.9 | 14,040 | 546.90 |
| 2024-01-19 | 537.5 | 540.6 | 537.5 | 539.8 | 1,990 | 539.80 |
| 2024-01-18 | 537.7 | 537.8 | 537.1 | 537.4 | 2,220 | 537.40 |
| 2024-01-17 | 538.1 | 538.9 | 537.7 | 537.9 | 5,010 | 537.90 |
| 2024-01-16 | 542 | 542 | 540.7 | 540.7 | 4,110 | 540.70 |
| 2024-01-15 | 542.1 | 543.2 | 542 | 543 | 1,780 | 543 |
| 2024-01-12 | 544 | 544.6 | 543.8 | 544.1 | 3,890 | 544.10 |
| 2024-01-11 | 544.4 | 545.7 | 544.4 | 545.7 | 1,150 | 545.70 |
| 2024-01-10 | 542 | 542 | 541.2 | 541.6 | 1,400 | 541.60 |
| 2024-01-09 | 544 | 544 | 543.5 | 543.8 | 1,880 | 543.80 |
| 2024-01-05 | 542 | 542.1 | 541.2 | 541.2 | 230 | 541.20 |
| 2024-01-04 | 545.7 | 545.7 | 541.4 | 541.4 | 9,180 | 541.40 |
分割・併合履歴 ： なし
