2242 MAXIS NYダウ上場投信(H有) 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 583 | 583 | 563.5 | 564.2 | 13,280 | 564.20 |
| 2025-05-21 | 582.2 | 582.2 | 572.9 | 573 | 1,550 | 573 |
| 2025-05-20 | 576.6 | 580.2 | 576.1 | 576.6 | 1,080 | 576.60 |
| 2025-05-19 | 570.2 | 572.1 | 570.1 | 570.3 | 1,700 | 570.30 |
| 2025-05-16 | 574.6 | 574.6 | 569.6 | 570.4 | 4,620 | 570.40 |
| 2025-05-15 | 564.5 | 564.8 | 563.9 | 564.6 | 1,000 | 564.60 |
| 2025-05-14 | 576.1 | 576.1 | 568.2 | 568.4 | 1,500 | 568.40 |
| 2025-05-13 | 572 | 572 | 570.2 | 570.5 | 16,650 | 570.50 |
| 2025-05-12 | 561.1 | 562.5 | 561.1 | 562 | 5,830 | 562 |
| 2025-05-09 | 559.3 | 559.3 | 556.1 | 558 | 3,150 | 558 |
| 2025-05-08 | 554.2 | 557.8 | 553.6 | 557.6 | 3,600 | 557.60 |
| 2025-05-07 | 553.8 | 554.3 | 551.9 | 551.9 | 13,230 | 551.90 |
| 2025-05-02 | 556 | 556 | 549.1 | 552.6 | 20,940 | 552.60 |
| 2025-05-01 | 550 | 551.8 | 550 | 550.5 | 9,420 | 550.50 |
| 2025-04-30 | 543.6 | 546.5 | 543.6 | 545.4 | 1,240 | 545.40 |
| 2025-04-28 | 539.7 | 539.7 | 538.6 | 538.6 | 630 | 538.60 |
| 2025-04-25 | 537.1 | 542.2 | 537.1 | 540.9 | 8,360 | 540.90 |
| 2025-04-24 | 535.7 | 535.7 | 531.6 | 532 | 7,200 | 532 |
| 2025-04-23 | 536.6 | 536.6 | 534.4 | 535.6 | 3,790 | 535.60 |
| 2025-04-22 | 520 | 520 | 518.2 | 519.5 | 11,600 | 519.50 |
| 2025-04-21 | 530.9 | 530.9 | 525.4 | 525.7 | 3,530 | 525.70 |
| 2025-04-18 | 536.2 | 536.2 | 528.4 | 530.9 | 19,790 | 530.90 |
| 2025-04-17 | 535.8 | 540.3 | 535.8 | 540.3 | 15,250 | 540.30 |
| 2025-04-16 | 544.4 | 544.4 | 540.5 | 542.8 | 8,580 | 542.80 |
| 2025-04-15 | 550 | 550 | 546.2 | 546.3 | 3,910 | 546.30 |
| 2025-04-14 | 545.1 | 546.1 | 544.4 | 546 | 7,260 | 546 |
| 2025-04-11 | 531.2 | 540.5 | 529.1 | 540.3 | 25,250 | 540.30 |
| 2025-04-10 | 551.4 | 551.8 | 545.7 | 546.5 | 11,910 | 546.50 |
| 2025-04-09 | 502.8 | 506.2 | 497.4 | 500.6 | 43,060 | 500.60 |
| 2025-04-08 | 519.4 | 522.6 | 519.4 | 520.6 | 9,430 | 520.60 |
| 2025-04-07 | 526.3 | 526.3 | 500.2 | 502.3 | 17,000 | 502.30 |
| 2025-04-04 | 546.5 | 547.3 | 543.8 | 546.3 | 7,420 | 546.30 |
| 2025-04-03 | 556.1 | 559.8 | 556.1 | 558 | 5,780 | 558 |
| 2025-04-02 | 566 | 566.5 | 565.6 | 565.9 | 4,530 | 565.90 |
| 2025-04-01 | 569.6 | 569.6 | 565.1 | 565.6 | 5,950 | 565.60 |
| 2025-03-31 | 563.4 | 563.4 | 558.5 | 559.6 | 4,860 | 559.60 |
| 2025-03-28 | 573 | 573 | 570.9 | 572 | 470 | 572 |
| 2025-03-27 | 572.8 | 574.8 | 572.8 | 574.8 | 620 | 574.80 |
| 2025-03-26 | 576 | 576.5 | 575.1 | 575.1 | 820 | 575.10 |
| 2025-03-25 | 574.5 | 575.4 | 574.1 | 575.1 | 5,650 | 575.10 |
| 2025-03-24 | 569.9 | 570.9 | 569.9 | 570.5 | 1,700 | 570.50 |
| 2025-03-21 | 567.1 | 568 | 567.1 | 567.1 | 1,620 | 567.10 |
| 2025-03-19 | 564.8 | 564.8 | 562.9 | 562.9 | 3,820 | 562.90 |
| 2025-03-18 | 568 | 568 | 564.4 | 564.9 | 1,330 | 564.90 |
| 2025-03-17 | 559 | 559.6 | 558 | 558 | 32,860 | 558 |
| 2025-03-14 | 555 | 555.9 | 554 | 555.3 | 13,870 | 555.30 |
| 2025-03-13 | 562.2 | 562.2 | 557.5 | 557.7 | 7,020 | 557.70 |
| 2025-03-12 | 561.6 | 562.1 | 561.4 | 562.1 | 2,660 | 562.10 |
| 2025-03-11 | 569.3 | 569.5 | 564.1 | 569.5 | 9,080 | 569.50 |
| 2025-03-10 | 576 | 577.5 | 575.6 | 576.6 | 11,170 | 576.60 |
| 2025-03-07 | 577.9 | 581.7 | 576.3 | 576.3 | 5,120 | 576.30 |
| 2025-03-06 | 582.1 | 582.5 | 581.4 | 582.2 | 11,900 | 582.20 |
| 2025-03-05 | 579.6 | 579.6 | 577.4 | 577.7 | 57,180 | 577.70 |
| 2025-03-04 | 584.1 | 586 | 584.1 | 585.3 | 7,220 | 585.30 |
| 2025-03-03 | 596 | 596 | 592.3 | 593.7 | 2,260 | 593.70 |
| 2025-02-28 | 589.3 | 589.3 | 584 | 586 | 12,860 | 586 |
| 2025-02-27 | 583.1 | 589.2 | 583.1 | 589.2 | 290 | 589.20 |
| 2025-02-26 | 590 | 592 | 590 | 592 | 450 | 592 |
| 2025-02-25 | 588.7 | 590.3 | 588.7 | 589.9 | 10,220 | 589.90 |
| 2025-02-21 | 599.9 | 599.9 | 598.1 | 598.5 | 5,160 | 598.50 |
| 2025-02-20 | 606 | 606 | 602.6 | 602.8 | 860 | 602.80 |
| 2025-02-19 | 604.1 | 604.1 | 603.9 | 603.9 | 5,020 | 603.90 |
| 2025-02-18 | 609.5 | 609.5 | 603.3 | 603.8 | 1,190 | 603.80 |
| 2025-02-17 | 609.5 | 609.5 | 603.2 | 603.9 | 3,320 | 603.90 |
| 2025-02-14 | 605.2 | 606.4 | 605.2 | 606 | 750 | 606 |
| 2025-02-13 | 606 | 606 | 601.5 | 601.8 | 4,860 | 601.80 |
| 2025-02-12 | 603 | 604.3 | 601.8 | 603.1 | 830 | 603.10 |
| 2025-02-10 | 601 | 602 | 600.8 | 601.7 | 21,350 | 601.70 |
| 2025-02-07 | 606.9 | 606.9 | 604.8 | 604.8 | 1,330 | 604.80 |
| 2025-02-06 | 608.7 | 609.4 | 608.1 | 609.4 | 3,130 | 609.40 |
| 2025-02-05 | 610.2 | 610.2 | 601.9 | 601.9 | 2,260 | 601.90 |
| 2025-02-04 | 602.8 | 604.4 | 600 | 600.2 | 2,060 | 600.20 |
| 2025-02-03 | 596.8 | 597.6 | 589.2 | 592.8 | 53,060 | 592.80 |
| 2025-01-31 | 609 | 609.4 | 603.6 | 603.6 | 7,660 | 603.60 |
| 2025-01-30 | 603.7 | 608.1 | 603.7 | 607.8 | 1,050 | 607.80 |
| 2025-01-29 | 607 | 608.6 | 607 | 608.4 | 3,630 | 608.40 |
| 2025-01-28 | 598.5 | 606.2 | 598.5 | 605.4 | 54,690 | 605.40 |
| 2025-01-27 | 600 | 601.1 | 598.4 | 598.4 | 12,860 | 598.40 |
| 2025-01-24 | 600 | 605 | 600 | 604.6 | 8,430 | 604.60 |
| 2025-01-23 | 603 | 603 | 599 | 599 | 8,400 | 599 |
| 2025-01-22 | 596.5 | 602.6 | 596.5 | 602.6 | 21,070 | 602.60 |
| 2025-01-21 | 595.2 | 595.2 | 591.8 | 592.4 | 6,000 | 592.40 |
| 2025-01-20 | 587.6 | 591.5 | 587.6 | 590.3 | 3,580 | 590.30 |
| 2025-01-17 | 586 | 587.3 | 585.9 | 587.3 | 4,200 | 587.30 |
| 2025-01-16 | 588.6 | 607.5 | 587.5 | 607.5 | 10,320 | 607.50 |
| 2025-01-15 | 578.2 | 578.9 | 577.9 | 578.6 | 710 | 578.60 |
| 2025-01-14 | 576.6 | 576.6 | 575.5 | 576.5 | 12,490 | 576.50 |
| 2025-01-10 | 578.7 | 578.9 | 577.1 | 578.9 | 6,810 | 578.90 |
| 2025-01-09 | 578.7 | 579.4 | 577.9 | 578.7 | 49,090 | 578.70 |
| 2025-01-08 | 580.2 | 580.2 | 578.9 | 580 | 12,720 | 580 |
| 2025-01-07 | 589 | 589 | 579.6 | 580.2 | 15,210 | 580.20 |
| 2025-01-06 | 584.8 | 584.8 | 580.9 | 581.3 | 18,810 | 581.30 |
分割・併合履歴 ： なし