2241 MAXIS NYダウ上場投信 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 662.6 | 663 | 654 | 659.9 | 32,130 | 659.90 |
| 2025-04-03 | 680.8 | 686.9 | 678.2 | 680.6 | 10,600 | 680.60 |
| 2025-04-02 | 710.7 | 710.7 | 701.6 | 703.5 | 3,580 | 703.50 |
| 2025-04-01 | 699.1 | 702.2 | 699.1 | 702 | 3,450 | 702 |
| 2025-03-31 | 691.7 | 692.4 | 688.7 | 689.1 | 5,210 | 689.10 |
| 2025-03-28 | 716 | 716 | 713.9 | 714.2 | 660 | 714.20 |
| 2025-03-27 | 705 | 715.8 | 705 | 715.8 | 7,910 | 715.80 |
| 2025-03-26 | 716.5 | 717.2 | 714.1 | 716.4 | 5,580 | 716.40 |
| 2025-03-25 | 718.8 | 718.8 | 715.2 | 715.6 | 7,040 | 715.60 |
| 2025-03-24 | 708.9 | 708.9 | 705.5 | 707 | 13,560 | 707 |
| 2025-03-21 | 699.6 | 701.5 | 697.7 | 700.2 | 2,760 | 700.20 |
| 2025-03-19 | 700.1 | 700.1 | 695.2 | 697.7 | 4,110 | 697.70 |
| 2025-03-18 | 699.6 | 700.3 | 698.1 | 700.3 | 14,460 | 700.30 |
| 2025-03-17 | 685.7 | 688.3 | 685.2 | 686.9 | 10,590 | 686.90 |
| 2025-03-14 | 678 | 682.5 | 678 | 681.8 | 257,070 | 681.80 |
| 2025-03-13 | 688.5 | 688.6 | 679.5 | 680.8 | 27,610 | 680.80 |
| 2025-03-12 | 693 | 693 | 686 | 687.3 | 6,260 | 687.30 |
| 2025-03-11 | 697.8 | 697.8 | 682.7 | 692.6 | 6,460 | 692.60 |
| 2025-03-10 | 709 | 709 | 701 | 702.7 | 1,860 | 702.70 |
| 2025-03-07 | 707.4 | 707.4 | 701.6 | 701.6 | 7,890 | 701.60 |
| 2025-03-06 | 717.8 | 717.9 | 715 | 716.1 | 2,580 | 716.10 |
| 2025-03-05 | 719.9 | 719.9 | 714.2 | 714.3 | 215,180 | 714.30 |
| 2025-03-04 | 728.6 | 728.6 | 717 | 722.4 | 6,900 | 722.40 |
| 2025-03-03 | 740.1 | 740.1 | 735 | 737.1 | 6,550 | 737.10 |
| 2025-02-28 | 724.4 | 725.1 | 719.5 | 725.1 | 9,100 | 725.10 |
| 2025-02-27 | 730.5 | 730.5 | 720.8 | 726.6 | 5,550 | 726.60 |
| 2025-02-26 | 727.3 | 730.3 | 725 | 729.8 | 5,240 | 729.80 |
| 2025-02-25 | 733.5 | 733.5 | 726.3 | 727.2 | 15,210 | 727.20 |
| 2025-02-21 | 739.8 | 743.3 | 738.3 | 742.8 | 9,870 | 742.80 |
| 2025-02-20 | 757.5 | 757.5 | 746.5 | 746.5 | 5,310 | 746.50 |
| 2025-02-19 | 757.7 | 757.7 | 755 | 755.1 | 1,760 | 755.10 |
| 2025-02-18 | 752.9 | 756.8 | 752.9 | 756.8 | 810 | 756.80 |
| 2025-02-17 | 758.1 | 758.1 | 754.2 | 755.2 | 8,360 | 755.20 |
| 2025-02-14 | 765 | 765 | 761.6 | 761.6 | 3,250 | 761.60 |
| 2025-02-13 | 763.5 | 766.7 | 763.5 | 763.5 | 4,280 | 763.50 |
| 2025-02-12 | 759.7 | 764 | 759.7 | 763.4 | 6,760 | 763.40 |
| 2025-02-10 | 747.1 | 753.6 | 745.2 | 752.2 | 7,300 | 752.20 |
| 2025-02-07 | 755.5 | 764 | 753.9 | 756.3 | 3,260 | 756.30 |
| 2025-02-06 | 767.5 | 767.5 | 762 | 765.1 | 5,800 | 765.10 |
| 2025-02-05 | 767.4 | 767.4 | 759.1 | 760.3 | 3,310 | 760.30 |
| 2025-02-04 | 771.9 | 772.7 | 766 | 768.5 | 94,880 | 768.50 |
| 2025-02-03 | 773 | 773 | 760.3 | 760.9 | 11,810 | 760.90 |
| 2025-01-31 | 773 | 777.1 | 771.2 | 776.9 | 7,740 | 776.90 |
| 2025-01-30 | 780 | 780 | 772.5 | 773.6 | 4,660 | 773.60 |
| 2025-01-29 | 777 | 778.7 | 775.5 | 776 | 3,620 | 776 |
| 2025-01-28 | 776.8 | 776.8 | 771.9 | 774.4 | 10,160 | 774.40 |
| 2025-01-27 | 770.3 | 770.3 | 766.4 | 768.4 | 27,470 | 768.40 |
| 2025-01-24 | 773.9 | 776.6 | 769.9 | 770.5 | 8,190 | 770.50 |
| 2025-01-23 | 769.6 | 771.6 | 769.3 | 770.1 | 19,080 | 770.10 |
| 2025-01-22 | 764.4 | 766 | 763 | 764.9 | 27,350 | 764.90 |
| 2025-01-21 | 758.3 | 758.3 | 754.1 | 755.1 | 1,660 | 755.10 |
| 2025-01-20 | 758.3 | 758.3 | 754.9 | 756.5 | 16,220 | 756.50 |
| 2025-01-17 | 757.3 | 757.3 | 746.7 | 750.5 | 2,150 | 750.50 |
| 2025-01-16 | 755 | 755.7 | 752 | 753.3 | 8,540 | 753.30 |
| 2025-01-15 | 752.1 | 752.1 | 746.8 | 746.8 | 2,300 | 746.80 |
| 2025-01-14 | 740 | 745.8 | 740 | 745.8 | 24,700 | 745.80 |
| 2025-01-10 | 750.5 | 752.1 | 748 | 752.1 | 4,230 | 752.10 |
| 2025-01-09 | 751 | 751.5 | 748.6 | 751.2 | 4,100 | 751.20 |
| 2025-01-08 | 750.3 | 752.7 | 750 | 751.9 | 6,230 | 751.90 |
| 2025-01-07 | 751.6 | 753.9 | 750.2 | 750.2 | 7,950 | 750.20 |
| 2025-01-06 | 755 | 755 | 749.4 | 751.6 | 8,530 | 751.60 |
分割・併合履歴 ： なし