- 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 602.9 | 602.9 | 597.5 | 599.1 | 3,730 | 599.10 |
| 2024-11-20 | 599 | 599.1 | 598 | 598.5 | 63,310 | 598.50 |
| 2024-11-19 | 598.8 | 599.9 | 598.4 | 599.5 | 2,290 | 599.50 |
| 2024-11-18 | 600 | 600 | 598.8 | 599.4 | 3,310 | 599.40 |
| 2024-11-15 | 603.8 | 603.8 | 602.1 | 602.2 | 26,700 | 602.20 |
| 2024-11-14 | 614.6 | 614.6 | 606.3 | 606.3 | 5,700 | 606.30 |
| 2024-11-13 | 606.3 | 606.3 | 604.8 | 604.8 | 5,140 | 604.80 |
| 2024-11-12 | 610.4 | 610.9 | 610.2 | 610.3 | 3,770 | 610.30 |
| 2024-11-11 | 605.9 | 607.7 | 605.9 | 607.6 | 11,970 | 607.60 |
| 2024-11-08 | 605.7 | 605.7 | 603.2 | 603.8 | 1,930 | 603.80 |
| 2024-11-07 | 603.9 | 605.2 | 603.6 | 604.9 | 22,380 | 604.90 |
| 2024-11-06 | 588 | 591.5 | 583.9 | 590 | 25,870 | 590 |
| 2024-11-05 | 577.8 | 578.2 | 576.6 | 578.2 | 17,200 | 578.20 |
| 2024-11-01 | 578 | 578.3 | 576.4 | 578.3 | 65,210 | 578.30 |
| 2024-10-31 | 584.2 | 584.2 | 581.8 | 582 | 12,210 | 582 |
| 2024-10-30 | 583.4 | 585.6 | 583.4 | 584.2 | 16,930 | 584.20 |
| 2024-10-29 | 585 | 586.3 | 585 | 585.8 | 8,730 | 585.80 |
| 2024-10-28 | 588.8 | 588.8 | 584.4 | 584.4 | 40,690 | 584.40 |
| 2024-10-25 | 583 | 587 | 583 | 586.3 | 81,850 | 586.30 |
| 2024-10-24 | 593.4 | 593.4 | 587.6 | 587.6 | 24,000 | 587.60 |
| 2024-10-23 | 594.4 | 594.4 | 593 | 593.5 | 30,190 | 593.50 |
| 2024-10-22 | 599.6 | 599.6 | 594 | 594.4 | 20,760 | 594.40 |
| 2024-10-21 | 599.7 | 600.5 | 599.6 | 599.6 | 7,690 | 599.60 |
| 2024-10-18 | 599.5 | 599.9 | 599.2 | 599.4 | 39,390 | 599.40 |
| 2024-10-17 | 597 | 597 | 596.3 | 596.6 | 11,900 | 596.60 |
| 2024-10-16 | 590.7 | 592.9 | 590.7 | 592.4 | 15,520 | 592.40 |
| 2024-10-15 | 592 | 598.8 | 592 | 598 | 34,990 | 598 |
| 2024-10-11 | 589.1 | 589.6 | 588.4 | 588.4 | 3,670 | 588.40 |
| 2024-10-10 | 587.3 | 590.1 | 587.3 | 589.1 | 4,150 | 589.10 |
| 2024-10-09 | 581.7 | 583.5 | 581.7 | 583.1 | 1,760 | 583.10 |
| 2024-10-08 | 587.2 | 587.2 | 581.2 | 581.6 | 8,070 | 581.60 |
| 2024-10-07 | 592 | 592 | 587.2 | 587.2 | 2,100 | 587.20 |
| 2024-10-04 | 584.5 | 584.5 | 581.9 | 582.8 | 780 | 582.80 |
| 2024-10-03 | 586.7 | 586.7 | 583 | 584.8 | 1,930 | 584.80 |
| 2024-10-02 | 587.3 | 587.3 | 583.1 | 583.1 | 3,170 | 583.10 |
| 2024-10-01 | 587 | 587.6 | 586.4 | 587.3 | 1,620 | 587.30 |
| 2024-09-30 | 586.1 | 588 | 586.1 | 587 | 1,840 | 587 |
| 2024-09-27 | 584.9 | 586 | 584.9 | 586 | 440 | 586 |
| 2024-09-26 | 584.9 | 584.9 | 582.2 | 583.9 | 2,090 | 583.90 |
| 2024-09-25 | 590 | 590 | 585 | 585 | 510 | 585 |
| 2024-09-24 | 585.1 | 585.3 | 584.2 | 585.1 | 8,150 | 585.10 |
| 2024-09-20 | 584.6 | 584.6 | 583.9 | 584.1 | 6,660 | 584.10 |
| 2024-09-19 | 575 | 580.8 | 575 | 580.8 | 6,590 | 580.80 |
| 2024-09-18 | 579.6 | 579.6 | 579 | 579.1 | 9,190 | 579.10 |
| 2024-09-17 | 582.6 | 582.6 | 578.5 | 578.7 | 5,660 | 578.70 |
| 2024-09-13 | 576.7 | 576.7 | 572.3 | 572.6 | 1,160 | 572.60 |
| 2024-09-12 | 567.7 | 569.1 | 567.7 | 569.1 | 180 | 569.10 |
| 2024-09-11 | 567.3 | 567.3 | 565 | 565.4 | 4,730 | 565.40 |
| 2024-09-10 | 564.4 | 568.4 | 564.4 | 567.4 | 990 | 567.40 |
| 2024-09-09 | 557.5 | 564.1 | 557.5 | 563.1 | 8,740 | 563.10 |
| 2024-09-06 | 570.4 | 570.5 | 566.8 | 567.5 | 6,250 | 567.50 |
| 2024-09-05 | 570.6 | 572.1 | 570.2 | 570.4 | 11,070 | 570.40 |
| 2024-09-04 | 568.3 | 570.2 | 568.1 | 568.1 | 34,860 | 568.10 |
| 2024-09-03 | 587.8 | 587.8 | 577.9 | 578.3 | 2,490 | 578.30 |
| 2024-09-02 | 580 | 597.3 | 578.3 | 578.5 | 86,850 | 578.50 |
| 2024-08-30 | 575.6 | 576.7 | 575.6 | 576.2 | 31,980 | 576.20 |
| 2024-08-29 | 572.7 | 574.7 | 572.7 | 574.7 | 4,150 | 574.70 |
| 2024-08-28 | 573.9 | 575 | 573.9 | 574.8 | 17,150 | 574.80 |
| 2024-08-27 | 572.5 | 574.9 | 572.5 | 574.9 | 1,370 | 574.90 |
| 2024-08-26 | 579.4 | 579.4 | 571.2 | 573.7 | 40,550 | 573.70 |
| 2024-08-23 | 567 | 569.4 | 567 | 569.4 | 2,170 | 569.40 |
| 2024-08-22 | 569 | 570.7 | 569 | 569.9 | 890 | 569.90 |
| 2024-08-21 | 571 | 571 | 570 | 570.6 | 760 | 570.60 |
| 2024-08-20 | 568.1 | 570.9 | 568.1 | 570.5 | 2,060 | 570.50 |
| 2024-08-19 | 571.6 | 571.6 | 567.8 | 567.9 | 2,380 | 567.90 |
| 2024-08-16 | 569.3 | 569.3 | 566.6 | 567 | 17,430 | 567 |
| 2024-08-15 | 565.6 | 565.6 | 558.3 | 559.3 | 81,740 | 559.30 |
| 2024-08-14 | 553.5 | 556.2 | 553.5 | 555.6 | 38,290 | 555.60 |
| 2024-08-13 | 552.3 | 552.3 | 550 | 551.3 | 340 | 551.30 |
| 2024-08-09 | 543 | 552.2 | 543 | 551.4 | 920 | 551.40 |
| 2024-08-08 | 546 | 549.6 | 540 | 542 | 10,200 | 542 |
| 2024-08-07 | 544.1 | 569.2 | 544.1 | 549.5 | 11,940 | 549.50 |
| 2024-08-06 | 544 | 576.5 | 544 | 547.4 | 6,950 | 547.40 |
| 2024-08-05 | 552.2 | 552.5 | 549.4 | 549.4 | 6,660 | 549.40 |
| 2024-08-02 | 562 | 562.3 | 560.4 | 560.7 | 168,720 | 560.70 |
| 2024-08-01 | 572.2 | 575.6 | 571 | 572.6 | 50,000 | 572.60 |
| 2024-07-31 | 567.7 | 570.3 | 567 | 570.3 | 10,540 | 570.30 |
| 2024-07-30 | 562.6 | 567.9 | 562.6 | 567.9 | 1,080 | 567.90 |
| 2024-07-29 | 567 | 570.7 | 567 | 570.6 | 32,490 | 570.60 |
| 2024-07-26 | 563.4 | 563.4 | 560.8 | 561.6 | 24,810 | 561.60 |
| 2024-07-25 | 564 | 564 | 559.7 | 559.8 | 19,720 | 559.80 |
| 2024-07-24 | 566.3 | 566.3 | 563.9 | 564.1 | 5,020 | 564.10 |
| 2024-07-23 | 575.7 | 575.7 | 565.9 | 566.3 | 680 | 566.30 |
| 2024-07-22 | 565.2 | 566.2 | 565 | 565.7 | 16,530 | 565.70 |
| 2024-07-19 | 571 | 571 | 570 | 570.5 | 44,030 | 570.50 |
| 2024-07-18 | 578.8 | 579.2 | 578.1 | 578.6 | 122,310 | 578.60 |
| 2024-07-17 | 571.2 | 575.2 | 571.2 | 574.4 | 124,680 | 574.40 |
| 2024-07-16 | 559 | 565.6 | 559 | 565.2 | 33,080 | 565.20 |
| 2024-07-12 | 559.3 | 559.4 | 558.9 | 558.9 | 72,670 | 558.90 |
| 2024-07-11 | 552 | 558.5 | 552 | 558.4 | 4,070 | 558.40 |
| 2024-07-10 | 552.3 | 552.4 | 551.9 | 551.9 | 240 | 551.90 |
| 2024-07-09 | 559 | 559 | 553.3 | 553.8 | 330 | 553.80 |
| 2024-07-08 | 559.8 | 559.8 | 552.3 | 552.4 | 570 | 552.40 |
| 2024-07-05 | 554.8 | 554.8 | 553 | 553.1 | 260 | 553.10 |
| 2024-07-04 | 552.8 | 562.4 | 552.4 | 552.5 | 450 | 552.50 |
| 2024-07-03 | 554.9 | 554.9 | 551.4 | 552.4 | 1,180 | 552.40 |
| 2024-07-02 | 550.1 | 550.5 | 550.1 | 550.3 | 190 | 550.30 |
| 2024-07-01 | 550.8 | 551.2 | 550.8 | 551 | 70 | 551 |
| 2024-06-28 | 550.8 | 551.5 | 550.6 | 550.9 | 2,790 | 550.90 |
| 2024-06-27 | 551 | 551 | 549.1 | 550.1 | 3,070 | 550.10 |
| 2024-06-26 | 550 | 551.1 | 550 | 551.1 | 8,300 | 551.10 |
| 2024-06-25 | 553 | 556.4 | 553 | 556.4 | 4,300 | 556.40 |
| 2024-06-24 | 555 | 555 | 550.1 | 550.2 | 360 | 550.20 |
| 2024-06-21 | 548.8 | 551.5 | 548.8 | 551.5 | 25,470 | 551.50 |
| 2024-06-20 | 546.6 | 547.3 | 546.3 | 547.3 | 1,610 | 547.30 |
| 2024-06-19 | 550 | 550 | 546.6 | 546.8 | 11,180 | 546.80 |
| 2024-06-18 | 548.8 | 549.5 | 546.8 | 546.8 | 15,930 | 546.80 |
| 2024-06-17 | 543.9 | 543.9 | 542.9 | 543.4 | 42,460 | 543.40 |
| 2024-06-14 | 543.9 | 544.5 | 540.2 | 544.2 | 580 | 544.20 |
| 2024-06-13 | 541.6 | 545.2 | 541.6 | 545 | 12,600 | 545 |
| 2024-06-12 | 549.8 | 549.8 | 545.6 | 546.7 | 10,810 | 546.70 |
| 2024-06-11 | 547.4 | 547.4 | 540 | 547.3 | 280 | 547.30 |
| 2024-06-10 | 540 | 549.8 | 540 | 546.7 | 24,050 | 546.70 |
| 2024-06-07 | 549.8 | 549.8 | 548.5 | 549.6 | 54,040 | 549.60 |
| 2024-06-06 | 549.9 | 549.9 | 547.1 | 549.8 | 960 | 549.80 |
| 2024-06-05 | 546.4 | 547.4 | 546.4 | 547.1 | 740 | 547.10 |
| 2024-06-04 | 547.8 | 547.8 | 544 | 544.4 | 2,880 | 544.40 |
| 2024-06-03 | 547 | 548 | 547 | 547.8 | 14,660 | 547.80 |
| 2024-05-31 | 539.9 | 539.9 | 537 | 537.8 | 9,030 | 537.80 |
| 2024-05-30 | 540.7 | 540.7 | 537.1 | 537.7 | 3,490 | 537.70 |
| 2024-05-29 | 550 | 554 | 546.2 | 546.2 | 2,540 | 546.20 |
| 2024-05-28 | 554.2 | 554.2 | 551.3 | 551.8 | 1,890 | 551.80 |
| 2024-05-27 | 550 | 560 | 550 | 554.2 | 23,440 | 554.20 |
| 2024-05-24 | 551.2 | 562 | 551.2 | 552 | 10,050 | 552 |
| 2024-05-23 | 559 | 561.7 | 559 | 561.2 | 1,750 | 561.20 |
| 2024-05-22 | 566.7 | 566.8 | 566.3 | 566.6 | 780 | 566.60 |
| 2024-05-21 | 565.5 | 566 | 565.5 | 565.5 | 1,230 | 565.50 |
| 2024-05-20 | 566.6 | 574.9 | 566.6 | 569 | 1,470 | 569 |
| 2024-05-17 | 567.7 | 567.7 | 566.1 | 566.6 | 950 | 566.60 |
| 2024-05-16 | 552.5 | 567.9 | 552.5 | 567.7 | 4,020 | 567.70 |
| 2024-05-15 | 559.1 | 562.5 | 559.1 | 562.5 | 430 | 562.50 |
| 2024-05-14 | 558 | 560.6 | 558 | 560.5 | 2,460 | 560.50 |
| 2024-05-13 | 565.7 | 565.8 | 557.6 | 561.7 | 1,620 | 561.70 |
| 2024-05-10 | 558 | 560.8 | 550.4 | 560.8 | 6,460 | 560.80 |
| 2024-05-09 | 557 | 557 | 548 | 554.7 | 560 | 554.70 |
| 2024-05-08 | 555.9 | 555.9 | 552.4 | 552.5 | 1,580 | 552.50 |
| 2024-05-07 | 552.3 | 552.5 | 551.9 | 552.5 | 7,010 | 552.50 |
| 2024-05-02 | 540.7 | 541.5 | 540.7 | 541.4 | 3,330 | 541.40 |
| 2024-05-01 | 545 | 545 | 538 | 538.3 | 1,220 | 538.30 |
| 2024-04-30 | 554 | 554 | 545.8 | 545.8 | 1,700 | 545.80 |
| 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
