- 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 764.6 | 764.6 | 750.9 | 751.3 | 19,760 | 751.30 |
| 2024-11-20 | 751 | 755.9 | 749.9 | 753.2 | 9,650 | 753.20 |
| 2024-11-19 | 759.3 | 759.3 | 747.5 | 750.3 | 10,900 | 750.30 |
| 2024-11-18 | 750.1 | 753.2 | 747.8 | 750.7 | 22,840 | 750.70 |
| 2024-11-15 | 765.3 | 765.6 | 762.3 | 762.3 | 454,030 | 762.30 |
| 2024-11-14 | 764.2 | 767 | 764.2 | 765.3 | 50,710 | 765.30 |
| 2024-11-13 | 754 | 760.1 | 754 | 759.5 | 23,180 | 759.50 |
| 2024-11-12 | 769.2 | 769.2 | 758.6 | 759.7 | 132,840 | 759.70 |
| 2024-11-11 | 753 | 756.2 | 752.3 | 755.3 | 65,850 | 755.30 |
| 2024-11-08 | 753.5 | 753.5 | 746 | 747.4 | 25,530 | 747.40 |
| 2024-11-07 | 755.8 | 756.4 | 754 | 755 | 29,600 | 755 |
| 2024-11-06 | 724.9 | 737.2 | 715.2 | 735.4 | 428,160 | 735.40 |
| 2024-11-05 | 720.3 | 720.3 | 710.7 | 713.2 | 10,990 | 713.20 |
| 2024-11-01 | 718.4 | 718.4 | 709.5 | 713.7 | 13,840 | 713.70 |
| 2024-10-31 | 731.1 | 731.1 | 718.6 | 718.6 | 11,270 | 718.60 |
| 2024-10-30 | 722.2 | 725 | 722.2 | 723.7 | 4,770 | 723.70 |
| 2024-10-29 | 725.7 | 725.7 | 723 | 723.9 | 5,390 | 723.90 |
| 2024-10-28 | 721.7 | 726.4 | 721.5 | 725.5 | 23,290 | 725.50 |
| 2024-10-25 | 726 | 726 | 717.9 | 718.1 | 3,470 | 718.10 |
| 2024-10-24 | 728 | 728 | 721.5 | 722.4 | 9,640 | 722.40 |
| 2024-10-23 | 732.7 | 732.7 | 723.3 | 727.4 | 11,640 | 727.40 |
| 2024-10-22 | 722 | 723.8 | 721.4 | 723.3 | 6,490 | 723.30 |
| 2024-10-21 | 729 | 729 | 721.7 | 722.8 | 5,920 | 722.80 |
| 2024-10-18 | 725.2 | 725.5 | 723.4 | 723.6 | 24,350 | 723.60 |
| 2024-10-17 | 718 | 718.9 | 718 | 718.9 | 4,720 | 718.90 |
| 2024-10-16 | 721.2 | 721.2 | 711.2 | 713 | 14,270 | 713 |
| 2024-10-15 | 720 | 722 | 720 | 720.5 | 19,990 | 720.50 |
| 2024-10-11 | 706 | 706 | 704.9 | 705.9 | 3,960 | 705.90 |
| 2024-10-10 | 708.9 | 710.5 | 708.1 | 708.5 | 64,770 | 708.50 |
| 2024-10-09 | 696 | 697.9 | 695.7 | 697.9 | 3,660 | 697.90 |
| 2024-10-08 | 698 | 698 | 692.8 | 692.9 | 4,070 | 692.90 |
| 2024-10-07 | 703.7 | 703.9 | 701 | 701 | 24,350 | 701 |
| 2024-10-04 | 685.6 | 688.2 | 684.9 | 685.1 | 2,870 | 685.10 |
| 2024-10-03 | 691.2 | 693.1 | 689.8 | 689.9 | 15,130 | 689.90 |
| 2024-10-02 | 676.4 | 677.4 | 673.5 | 674.3 | 46,430 | 674.30 |
| 2024-10-01 | 679.2 | 682.1 | 679.1 | 681.4 | 5,770 | 681.40 |
| 2024-09-30 | 674.4 | 675.4 | 669.2 | 669.2 | 12,440 | 669.20 |
| 2024-09-27 | 683.3 | 690.2 | 683.1 | 689.8 | 14,910 | 689.80 |
| 2024-09-26 | 678.8 | 680.5 | 676.9 | 680.4 | 29,510 | 680.40 |
| 2024-09-25 | 673.6 | 674.6 | 673.4 | 673.8 | 9,200 | 673.80 |
| 2024-09-24 | 674.8 | 678 | 673.8 | 678 | 26,240 | 678 |
| 2024-09-20 | 671.2 | 671.2 | 667.2 | 668.4 | 42,080 | 668.40 |
| 2024-09-19 | 662.9 | 668.1 | 662.9 | 665.5 | 55,200 | 665.50 |
| 2024-09-18 | 659.1 | 659.7 | 657 | 658.6 | 1,170 | 658.60 |
| 2024-09-17 | 651.4 | 655.2 | 651.4 | 654.5 | 16,480 | 654.50 |
| 2024-09-13 | 649.7 | 649.9 | 643.4 | 647.2 | 225,880 | 647.20 |
| 2024-09-12 | 650.8 | 653 | 648.9 | 653 | 27,190 | 653 |
| 2024-09-11 | 646 | 646.8 | 637.4 | 640.2 | 38,130 | 640.20 |
| 2024-09-10 | 645.9 | 654.1 | 645.9 | 652 | 5,750 | 652 |
| 2024-09-09 | 641 | 646.7 | 641 | 645.9 | 6,110 | 645.90 |
| 2024-09-06 | 659 | 659 | 648 | 649.6 | 2,510 | 649.60 |
| 2024-09-05 | 655.4 | 668.1 | 655.4 | 656.5 | 8,370 | 656.50 |
| 2024-09-04 | 664.9 | 666.9 | 661 | 661.4 | 3,940 | 661.40 |
| 2024-09-03 | 679.3 | 681.8 | 677.7 | 678.2 | 4,490 | 678.20 |
| 2024-09-02 | 671.3 | 680 | 671.3 | 677.6 | 5,520 | 677.60 |
| 2024-08-30 | 675.4 | 675.4 | 668.1 | 669.1 | 21,410 | 669.10 |
| 2024-08-29 | 665 | 665.5 | 662.6 | 665.4 | 7,590 | 665.40 |
| 2024-08-28 | 668.5 | 668.5 | 662.3 | 665 | 3,220 | 665 |
| 2024-08-27 | 661.3 | 665.9 | 661.3 | 665.4 | 2,540 | 665.40 |
| 2024-08-26 | 673.4 | 673.4 | 658 | 661.3 | 22,420 | 661.30 |
| 2024-08-23 | 670 | 670 | 661.9 | 663.4 | 6,160 | 663.40 |
| 2024-08-22 | 669.6 | 669.6 | 660.7 | 662.4 | 4,350 | 662.40 |
| 2024-08-21 | 675 | 675 | 661 | 664.2 | 9,370 | 664.20 |
| 2024-08-20 | 660.1 | 671.4 | 660.1 | 671.4 | 2,060 | 671.40 |
| 2024-08-19 | 683.8 | 683.8 | 659.2 | 659.5 | 15,540 | 659.50 |
| 2024-08-16 | 675.4 | 677 | 673.9 | 674.9 | 10,140 | 674.90 |
| 2024-08-15 | 662.5 | 662.5 | 656.7 | 657.4 | 7,160 | 657.40 |
| 2024-08-14 | 658.9 | 658.9 | 648 | 652.5 | 23,480 | 652.50 |
| 2024-08-13 | 646.4 | 649.7 | 645 | 648.9 | 7,850 | 648.90 |
| 2024-08-09 | 639.8 | 652.9 | 639.8 | 646.4 | 25,100 | 646.40 |
| 2024-08-08 | 630.2 | 640.7 | 626.2 | 629.4 | 29,720 | 629.40 |
| 2024-08-07 | 644.9 | 647 | 609.5 | 647 | 17,960 | 647 |
| 2024-08-06 | 627.5 | 646 | 620 | 634.9 | 8,350 | 634.90 |
| 2024-08-05 | 640.9 | 649.8 | 620.1 | 624.3 | 114,620 | 624.30 |
| 2024-08-02 | 669.5 | 669.7 | 665.4 | 666 | 14,670 | 666 |
| 2024-08-01 | 704 | 704 | 677.5 | 683.8 | 29,220 | 683.80 |
| 2024-07-31 | 692.9 | 707.6 | 687 | 694.3 | 28,160 | 694.30 |
| 2024-07-30 | 693.4 | 699.9 | 692.8 | 698.8 | 3,290 | 698.80 |
| 2024-07-29 | 699.1 | 700 | 686.6 | 696.6 | 12,340 | 696.60 |
| 2024-07-26 | 692.5 | 692.5 | 684.9 | 686.3 | 9,420 | 686.30 |
| 2024-07-25 | 685.1 | 707.5 | 663.8 | 707.5 | 190,240 | 707.50 |
| 2024-07-24 | 698.5 | 701.7 | 691.7 | 693.2 | 28,190 | 693.20 |
| 2024-07-23 | 704.7 | 705.9 | 702.8 | 703.5 | 10,610 | 703.50 |
| 2024-07-22 | 707.2 | 708.1 | 705.2 | 705.5 | 16,120 | 705.50 |
| 2024-07-19 | 707 | 717.3 | 707 | 715.5 | 26,140 | 715.50 |
| 2024-07-18 | 710.1 | 720.8 | 710.1 | 717.3 | 185,170 | 717.30 |
| 2024-07-17 | 727.2 | 727.2 | 719.7 | 719.7 | 52,680 | 719.70 |
| 2024-07-16 | 709.5 | 715 | 709 | 712.2 | 11,890 | 712.20 |
| 2024-07-12 | 710 | 710 | 700.4 | 705.5 | 20,400 | 705.50 |
| 2024-07-11 | 708.8 | 717.5 | 708.8 | 715 | 127,880 | 715 |
| 2024-07-10 | 705.5 | 706.7 | 705.5 | 705.8 | 6,780 | 705.80 |
| 2024-07-09 | 703 | 707.7 | 703 | 706.1 | 9,880 | 706.10 |
| 2024-07-08 | 705.9 | 705.9 | 701.5 | 703 | 11,000 | 703 |
| 2024-07-05 | 711 | 711 | 703.1 | 704.3 | 18,900 | 704.30 |
| 2024-07-04 | 708.3 | 710.7 | 704.7 | 706.7 | 11,950 | 706.70 |
| 2024-07-03 | 704.5 | 709 | 704.5 | 708.2 | 5,740 | 708.20 |
| 2024-07-02 | 700 | 704.5 | 700 | 704.5 | 8,800 | 704.50 |
| 2024-07-01 | 709.8 | 711.5 | 700.8 | 702.6 | 6,700 | 702.60 |
| 2024-06-28 | 699.5 | 703.4 | 699.5 | 701.8 | 33,130 | 701.80 |
| 2024-06-27 | 696.3 | 698.2 | 696.3 | 697.9 | 19,620 | 697.90 |
| 2024-06-26 | 692.9 | 696.6 | 692.9 | 696.3 | 18,040 | 696.30 |
| 2024-06-25 | 701.3 | 701.3 | 699.2 | 701 | 181,100 | 701 |
| 2024-06-24 | 696 | 696.9 | 694.1 | 695.6 | 18,100 | 695.60 |
| 2024-06-21 | 689 | 693 | 689 | 692.7 | 31,330 | 692.70 |
| 2024-06-20 | 681.9 | 684.1 | 681.9 | 683.8 | 14,230 | 683.80 |
| 2024-06-19 | 691.9 | 691.9 | 681 | 681.7 | 10,410 | 681.70 |
| 2024-06-18 | 685.5 | 685.5 | 680.5 | 682 | 17,560 | 682 |
| 2024-06-17 | 689.9 | 689.9 | 675 | 675.5 | 7,470 | 675.50 |
| 2024-06-14 | 679.9 | 680.8 | 675 | 679.9 | 5,320 | 679.90 |
| 2024-06-13 | 678.3 | 680.9 | 674.9 | 675.7 | 2,570 | 675.70 |
| 2024-06-12 | 686 | 686 | 676.7 | 678.3 | 7,470 | 678.30 |
| 2024-06-11 | 683.3 | 683.3 | 672 | 679.4 | 6,460 | 679.40 |
| 2024-06-10 | 684 | 684 | 676.7 | 677.7 | 10,500 | 677.70 |
| 2024-06-07 | 677.9 | 677.9 | 674 | 674 | 6,680 | 674 |
| 2024-06-06 | 671.6 | 673.4 | 671.3 | 672.9 | 3,650 | 672.90 |
| 2024-06-05 | 669.1 | 679.2 | 669.1 | 671.6 | 17,410 | 671.60 |
| 2024-06-04 | 678 | 679.2 | 669.2 | 670.3 | 14,720 | 670.30 |
| 2024-06-03 | 678.2 | 680 | 677.4 | 679.3 | 17,790 | 679.30 |
| 2024-05-31 | 666 | 669.8 | 663 | 664.7 | 8,850 | 664.70 |
| 2024-05-30 | 675 | 678.3 | 664.8 | 665.2 | 8,350 | 665.20 |
| 2024-05-29 | 690.9 | 690.9 | 676 | 676.2 | 18,280 | 676.20 |
| 2024-05-28 | 683 | 683 | 680.6 | 681 | 24,100 | 681 |
| 2024-05-27 | 692.6 | 696 | 684.5 | 685.3 | 545,770 | 685.30 |
| 2024-05-24 | 704.7 | 704.7 | 682.1 | 682.7 | 27,750 | 682.70 |
| 2024-05-23 | 693 | 702 | 690.9 | 700 | 8,600 | 700 |
| 2024-05-22 | 717.9 | 718 | 697.4 | 698 | 17,320 | 698 |
| 2024-05-21 | 697 | 704.5 | 696.7 | 703.9 | 5,650 | 703.90 |
| 2024-05-20 | 696.7 | 717 | 696.7 | 697.9 | 15,590 | 697.90 |
| 2024-05-17 | 691.7 | 696.1 | 691.7 | 695 | 9,440 | 695 |
| 2024-05-16 | 701.5 | 701.5 | 685.4 | 690 | 5,690 | 690 |
| 2024-05-15 | 700.2 | 700.2 | 691.5 | 691.5 | 5,690 | 691.50 |
| 2024-05-14 | 698.7 | 700 | 689.5 | 690.4 | 7,590 | 690.40 |
| 2024-05-13 | 696.5 | 696.5 | 688.3 | 688.7 | 13,040 | 688.70 |
| 2024-05-10 | 685 | 687 | 680 | 686.5 | 15,340 | 686.50 |
| 2024-05-09 | 677.7 | 680 | 677.7 | 679.5 | 14,450 | 679.50 |
| 2024-05-08 | 681.7 | 681.7 | 672.5 | 674.8 | 6,460 | 674.80 |
| 2024-05-07 | 670.2 | 690 | 669.3 | 671.7 | 8,510 | 671.70 |
| 2024-05-02 | 678.5 | 678.5 | 662.2 | 663.1 | 8,980 | 663.10 |
| 2024-05-01 | 667.4 | 673.5 | 666.9 | 668.5 | 12,020 | 668.50 |
| 2024-04-30 | 669.4 | 672.5 | 666.6 | 672.5 | 172,630 | 672.50 |
| 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
