- 2024年
- 2023年
2242 MAXIS NYダウ上場投信(H有) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 545.4 | 546 | 545.4 | 545.7 | 4,990 | 545.70 |
| 2023-12-28 | 545.3 | 545.7 | 545 | 545.5 | 104,660 | 545.50 |
| 2023-12-27 | 543.9 | 543.9 | 543 | 543.5 | 2,610 | 543.50 |
| 2023-12-26 | 542.2 | 542.9 | 541.3 | 541.6 | 2,020 | 541.60 |
| 2023-12-25 | 536.2 | 546.9 | 535 | 539.7 | 1,640 | 539.70 |
| 2023-12-22 | 540.4 | 540.7 | 540 | 540.2 | 2,820 | 540.20 |
| 2023-12-21 | 539.4 | 539.7 | 538.8 | 539.7 | 4,170 | 539.70 |
| 2023-12-20 | 550.7 | 550.7 | 544 | 544.8 | 4,240 | 544.80 |
| 2023-12-19 | 540.9 | 540.9 | 540.3 | 540.7 | 8,140 | 540.70 |
| 2023-12-18 | 541.2 | 541.5 | 540.9 | 541 | 1,360 | 541 |
| 2023-12-15 | 542 | 542 | 539.9 | 540.8 | 10,300 | 540.80 |
| 2023-12-14 | 538.8 | 540.1 | 538.8 | 539.8 | 20,210 | 539.80 |
| 2023-12-13 | 531.8 | 532.4 | 531.8 | 532.2 | 5,090 | 532.20 |
| 2023-12-12 | 530 | 530 | 529 | 529.2 | 4,020 | 529.20 |
| 2023-12-11 | 528 | 528 | 526.5 | 526.9 | 3,650 | 526.90 |
| 2023-12-08 | 525.2 | 525.5 | 524.7 | 525.5 | 13,770 | 525.50 |
| 2023-12-07 | 524.7 | 524.7 | 523.9 | 524.5 | 4,440 | 524.50 |
| 2023-12-06 | 526.7 | 526.9 | 526.7 | 526.9 | 30 | 526.90 |
| 2023-12-05 | 526.3 | 526.3 | 525.6 | 525.8 | 1,860 | 525.80 |
| 2023-12-04 | 526.9 | 527.4 | 526.7 | 527.4 | 3,770 | 527.40 |
| 2023-12-01 | 523 | 523.8 | 523 | 523.8 | 1,210 | 523.80 |
| 2023-11-30 | 517.1 | 517.1 | 516.8 | 516.8 | 70 | 516.80 |
| 2023-11-29 | 515.1 | 515.7 | 515.1 | 515.7 | 6,900 | 515.70 |
| 2023-11-28 | 514.6 | 514.9 | 514.2 | 514.4 | 81,480 | 514.40 |
| 2023-11-27 | 515 | 515 | 514.1 | 514.1 | 31,980 | 514.10 |
| 2023-11-24 | 514.5 | 514.8 | 514.1 | 514.5 | 37,840 | 514.50 |
| 2023-11-22 | 523 | 523 | 511.5 | 512 | 4,330 | 512 |
| 2023-11-21 | 513.8 | 514.6 | 513.8 | 514.4 | 2,320 | 514.40 |
| 2023-11-20 | 511.4 | 511.5 | 511 | 511.5 | 990 | 511.50 |
| 2023-11-17 | 511.3 | 512.5 | 511.3 | 511.8 | 8,390 | 511.80 |
| 2023-11-16 | 506.7 | 511.6 | 506.7 | 511.3 | 1,500 | 511.30 |
| 2023-11-15 | 505.7 | 510 | 505.7 | 509.9 | 180 | 509.90 |
| 2023-11-14 | 500 | 502.3 | 500 | 502.2 | 480 | 502.20 |
| 2023-11-13 | 500.6 | 500.6 | 500 | 500 | 180 | 500 |
| 2023-11-10 | 496.5 | 496.5 | 496.3 | 496.3 | 80 | 496.30 |
| 2023-11-09 | 498.6 | 499.3 | 498.6 | 499.3 | 1,520 | 499.30 |
| 2023-11-08 | 499.2 | 499.2 | 499 | 499.2 | 70 | 499.20 |
| 2023-11-07 | 497.6 | 497.7 | 497.3 | 497.3 | 830 | 497.30 |
| 2023-11-06 | 498.6 | 498.7 | 498.2 | 498.6 | 3,740 | 498.60 |
| 2023-11-02 | 485.1 | 487.7 | 474 | 487.4 | 5,430 | 487.40 |
| 2023-11-01 | 482.8 | 483.3 | 482.6 | 483.3 | 2,830 | 483.30 |
| 2023-10-31 | 481.9 | 482.3 | 481.3 | 481.3 | 3,090 | 481.30 |
| 2023-10-30 | 475.8 | 476 | 475.6 | 475.6 | 2,540 | 475.60 |
| 2023-10-27 | 482.1 | 482.1 | 481 | 481.9 | 10,680 | 481.90 |
| 2023-10-26 | 483.2 | 483.6 | 482.8 | 482.9 | 1,580 | 482.90 |
| 2023-10-25 | 486.7 | 486.8 | 486.2 | 486.2 | 2,880 | 486.20 |
| 2023-10-24 | 484.2 | 484.2 | 483.5 | 484.1 | 310 | 484.10 |
| 2023-10-23 | 487.3 | 487.3 | 486.4 | 486.4 | 1,080 | 486.40 |
| 2023-10-20 | 490.1 | 490.1 | 489.2 | 489.7 | 150 | 489.70 |
| 2023-10-19 | 493.8 | 493.8 | 492.8 | 492.9 | 5,580 | 492.90 |
| 2023-10-18 | 497.7 | 498.9 | 497.7 | 498.9 | 1,010 | 498.90 |
| 2023-10-17 | 502.8 | 502.8 | 498.2 | 498.2 | 110 | 498.20 |
| 2023-10-16 | 497 | 497 | 494.2 | 494.8 | 230 | 494.80 |
| 2023-10-13 | 494.2 | 494.6 | 494.2 | 494.5 | 100 | 494.50 |
| 2023-10-12 | 498.2 | 498.2 | 497.3 | 497.3 | 30 | 497.30 |
| 2023-10-11 | 498.2 | 498.2 | 495.5 | 495.8 | 4,090 | 495.80 |
| 2023-10-10 | 494.5 | 494.5 | 494.3 | 494.5 | 2,360 | 494.50 |
| 2023-10-06 | 495.5 | 495.5 | 486.5 | 486.5 | 160 | 486.50 |
| 2023-10-05 | 491.6 | 491.6 | 486.3 | 487.5 | 1,220 | 487.50 |
| 2023-10-04 | 490 | 490 | 483.2 | 484.3 | 6,910 | 484.30 |
| 2023-10-03 | 495 | 495 | 490.7 | 490.7 | 6,810 | 490.70 |
| 2023-10-02 | 495.2 | 496 | 494.6 | 494.6 | 4,220 | 494.60 |
| 2023-09-29 | 495.8 | 495.8 | 495.1 | 495.1 | 110 | 495.10 |
| 2023-09-28 | 494.7 | 494.8 | 493.6 | 493.6 | 910 | 493.60 |
| 2023-09-27 | 495.9 | 496.5 | 495.7 | 496.5 | 2,520 | 496.50 |
| 2023-09-26 | 500.9 | 500.9 | 499.3 | 499.7 | 4,090 | 499.70 |
| 2023-09-25 | 501.4 | 501.6 | 500.3 | 501.2 | 110 | 501.20 |
| 2023-09-22 | 513.5 | 513.5 | 502 | 502.6 | 1,650 | 502.60 |
| 2023-09-21 | 513 | 513 | 506.9 | 506.9 | 60 | 506.90 |
| 2023-09-20 | 509.2 | 509.5 | 509 | 509 | 620 | 509 |
| 2023-09-19 | 511.1 | 511.6 | 510.8 | 510.8 | 540 | 510.80 |
| 2023-09-15 | 516.3 | 517 | 515.5 | 516.9 | 1,360 | 516.90 |
| 2023-09-14 | 511.1 | 511.1 | 511.1 | 511.1 | 220 | 511.10 |
| 2023-09-13 | 520.6 | 520.6 | 511 | 511.1 | 3,350 | 511.10 |
| 2023-09-12 | 512 | 512.1 | 511.7 | 512.1 | 1,120 | 512.10 |
| 2023-09-11 | 511.7 | 511.7 | 511.2 | 511.4 | 1,780 | 511.40 |
| 2023-09-08 | 510.5 | 510.8 | 509.8 | 510.8 | 2,850 | 510.80 |
| 2023-09-07 | 509.3 | 509.4 | 507.9 | 508.6 | 1,450 | 508.60 |
| 2023-09-06 | 521.2 | 521.2 | 511.2 | 511.5 | 1,110 | 511.50 |
| 2023-09-05 | 514.6 | 514.7 | 513.5 | 514.2 | 270 | 514.20 |
| 2023-09-04 | 520 | 520 | 514.2 | 515.7 | 750 | 515.70 |
| 2023-09-01 | 517.2 | 517.2 | 514.7 | 515 | 1,220 | 515 |
| 2023-08-31 | 517.2 | 517.2 | 517.2 | 517.2 | 10 | 517.20 |
| 2023-08-30 | 515.6 | 515.8 | 514.8 | 514.8 | 10,990 | 514.80 |
| 2023-08-29 | 511.1 | 511.4 | 511.1 | 511.4 | 150 | 511.40 |
| 2023-08-28 | 508.7 | 508.7 | 508.3 | 508.3 | 1,630 | 508.30 |
| 2023-08-25 | 505.4 | 505.4 | 504.4 | 504.6 | 1,290 | 504.60 |
| 2023-08-24 | 508 | 511.1 | 508 | 511.1 | 10,270 | 511.10 |
| 2023-08-23 | 514.8 | 514.8 | 507.7 | 508 | 1,010 | 508 |
| 2023-08-22 | 520.6 | 520.6 | 508.7 | 509.6 | 880 | 509.60 |
| 2023-08-21 | 514.9 | 514.9 | 510.5 | 510.6 | 740 | 510.60 |
| 2023-08-18 | 510.4 | 510.6 | 510 | 510 | 1,470 | 510 |
| 2023-08-17 | 515.1 | 515.4 | 514 | 514.5 | 13,470 | 514.50 |
| 2023-08-16 | 517.8 | 518 | 516.6 | 516.8 | 1,100 | 516.80 |
| 2023-08-15 | 522.9 | 523.6 | 522.2 | 523.2 | 210 | 523.20 |
| 2023-08-14 | 526.8 | 526.8 | 521.1 | 521.2 | 260 | 521.20 |
| 2023-08-10 | 522.5 | 522.5 | 522 | 522 | 740 | 522 |
| 2023-08-09 | 522.5 | 523.9 | 522.5 | 523.9 | 1,350 | 523.90 |
| 2023-08-08 | 525.1 | 525.1 | 525 | 525 | 20 | 525 |
| 2023-08-07 | 529 | 529 | 520.1 | 520.5 | 2,330 | 520.50 |
| 2023-08-04 | 529 | 529 | 523 | 523 | 240 | 523 |
| 2023-08-03 | 524.5 | 524.7 | 523.6 | 523.7 | 910 | 523.70 |
| 2023-08-02 | 526.7 | 527.7 | 526.7 | 527.2 | 490 | 527.20 |
| 2023-08-01 | 527.8 | 528.3 | 527.8 | 528 | 130 | 528 |
| 2023-07-31 | 526.5 | 526.5 | 525.5 | 525.9 | 2,770 | 525.90 |
| 2023-07-28 | 535.4 | 535.4 | 522.5 | 524.9 | 580 | 524.90 |
| 2023-07-27 | 527 | 528.1 | 527 | 528 | 470 | 528 |
| 2023-07-26 | 525.3 | 525.3 | 525.3 | 525.3 | 10,000 | 525.30 |
| 2023-07-25 | 526.7 | 526.7 | 525.1 | 526 | 2,400 | 526 |
| 2023-07-24 | 523.3 | 523.6 | 523.3 | 523.5 | 12,010 | 523.50 |
| 2023-07-21 | 523.5 | 524.6 | 523 | 524.6 | 16,780 | 524.60 |
| 2023-07-20 | 520.6 | 521.3 | 520.6 | 521.3 | 200 | 521.30 |
| 2023-07-19 | 519.3 | 519.6 | 518.9 | 519.6 | 400 | 519.60 |
| 2023-07-18 | 514.2 | 514.2 | 514.2 | 514.2 | 170 | 514.20 |
| 2023-07-14 | 510 | 511.3 | 510 | 511.3 | 5,200 | 511.30 |
| 2023-07-13 | - | - | - | 509.4 | - | 509.40 |
| 2023-07-12 | 509.1 | 510 | 509.1 | 509.4 | 5,220 | 509.40 |
| 2023-07-11 | 506.3 | 506.3 | 505.9 | 506.1 | 190 | 506.10 |
| 2023-07-10 | 515 | 515 | 501 | 501 | 4,260 | 501 |
| 2023-07-07 | 510 | 510 | 505.8 | 506 | 150 | 506 |
| 2023-07-06 | 510.8 | 510.8 | 510 | 510 | 40 | 510 |
| 2023-07-05 | 512.1 | 512.9 | 512.1 | 512.7 | 50 | 512.70 |
| 2023-07-04 | 523.1 | 523.1 | 512.1 | 513.1 | 2,630 | 513.10 |
| 2023-07-03 | 509 | 513.1 | 509 | 513.1 | 420 | 513.10 |
| 2023-06-30 | 508.2 | 508.8 | 507.7 | 508.8 | 4,240 | 508.80 |
| 2023-06-29 | 505.4 | 505.6 | 505 | 505 | 620 | 505 |
| 2023-06-28 | 505.3 | 505.3 | 505.3 | 505.3 | 30 | 505.30 |
| 2023-06-27 | 503.5 | 503.9 | 503.3 | 503.3 | 480 | 503.30 |
| 2023-06-26 | 503.6 | 504.2 | 503.6 | 503.9 | 1,200 | 503.90 |
| 2023-06-23 | 506.3 | 506.8 | 504.7 | 504.7 | 2,530 | 504.70 |
| 2023-06-22 | 507.8 | 507.8 | 505.6 | 506.3 | 10,920 | 506.30 |
| 2023-06-21 | 507.9 | 508.6 | 507.6 | 508.2 | 3,530 | 508.20 |
| 2023-06-20 | 510.2 | 510.8 | 510 | 510.3 | 250 | 510.30 |
| 2023-06-19 | 512 | 512 | 510.9 | 511.7 | 3,620 | 511.70 |
| 2023-06-16 | 512.9 | 513.9 | 512.4 | 513.9 | 1,230 | 513.90 |
| 2023-06-15 | 507.1 | 507.6 | 506.7 | 507.3 | 2,400 | 507.30 |
| 2023-06-14 | 509.5 | 510 | 508.6 | 510 | 2,420 | 510 |
| 2023-06-13 | 506 | 509.4 | 506 | 509.4 | 7,770 | 509.40 |
| 2023-06-12 | 506.5 | 506.5 | 506 | 506 | 101,970 | 506 |
| 2023-06-09 | 504.5 | 504.6 | 504 | 504.6 | 1,050 | 504.60 |
| 2023-06-08 | 502.9 | 502.9 | 501.6 | 502.2 | 4,040 | 502.20 |
| 2023-06-07 | 506 | 506 | 501 | 501.4 | 80 | 501.40 |
| 2023-06-06 | 501.4 | 501.6 | 500.3 | 501.4 | 2,930 | 501.40 |
| 2023-06-05 | 504.8 | 505.2 | 504 | 505 | 8,300 | 505 |
| 2023-06-02 | 494.8 | 495 | 493.6 | 495 | 2,600 | 495 |
| 2023-06-01 | 492 | 492 | 491 | 491.6 | 160 | 491.60 |
| 2023-05-31 | 493.9 | 493.9 | 492 | 492 | 820 | 492 |
| 2023-05-30 | 500 | 500 | 494.7 | 495.2 | 460,650 | 495.20 |
| 2023-05-29 | 496.8 | 500.6 | 496.8 | 499.4 | 19,000 | 499.40 |
| 2023-05-26 | 494.1 | 494.1 | 492.9 | 493.6 | 4,530 | 493.60 |
| 2023-05-25 | 494.3 | 494.7 | 493.1 | 493.3 | 4,400 | 493.30 |
| 2023-05-24 | 500.3 | 501 | 499.8 | 500.6 | 2,310 | 500.60 |
| 2023-05-23 | 504.9 | 504.9 | 504 | 504 | 1,650 | 504 |
| 2023-05-22 | 505.8 | 505.8 | 504.7 | 504.7 | 2,440 | 504.70 |
| 2023-05-19 | 507.4 | 507.5 | 507.4 | 507.5 | 11,840 | 507.50 |
| 2023-05-18 | 505.1 | 505.3 | 504.8 | 504.8 | 12,300 | 504.80 |
| 2023-05-17 | 502.3 | 502.3 | 499.1 | 499.6 | 5,160 | 499.60 |
| 2023-05-16 | 504.3 | 504.3 | 503.3 | 503.3 | 1,070 | 503.30 |
| 2023-05-15 | 503.5 | 503.6 | 503 | 503.1 | 1,320 | 503.10 |
| 2023-05-12 | 504.7 | 505.2 | 504 | 504.9 | 6,370 | 504.90 |
| 2023-05-11 | 508.4 | 508.5 | 508.4 | 508.5 | 50 | 508.50 |
| 2023-05-10 | 508.4 | 508.5 | 508.4 | 508.5 | 20 | 508.50 |
| 2023-05-09 | 508.8 | 508.9 | 508.2 | 508.9 | 90 | 508.90 |
| 2023-05-08 | 510.6 | 510.6 | 510.6 | 510.6 | 10 | 510.60 |
| 2023-05-02 | - | - | - | 517.7 | - | 517.70 |
| 2023-05-01 | 516.5 | 517.7 | 516.5 | 517.7 | 390 | 517.70 |
| 2023-04-28 | 511.4 | 511.4 | 511.4 | 511.4 | 1,010 | 511.40 |
| 2023-04-27 | 505.3 | 505.3 | 505.3 | 505.3 | 490 | 505.30 |
| 2023-04-26 | 509.7 | 509.7 | 509.3 | 509.3 | 240 | 509.30 |
| 2023-04-25 | - | - | - | 513.2 | - | 513.20 |
| 2023-04-24 | 513.2 | 513.2 | 513.2 | 513.2 | 130 | 513.20 |
| 2023-04-21 | 511.5 | 512.8 | 511.5 | 512.8 | 1,580 | 512.80 |
| 2023-04-20 | 514 | 514.5 | 514 | 514 | 390 | 514 |
| 2023-04-19 | 515.4 | 515.4 | 514.5 | 515.2 | 40 | 515.20 |
| 2023-04-18 | 515.9 | 515.9 | 515.1 | 515.1 | 510 | 515.10 |
| 2023-04-17 | 516.3 | 516.3 | 515.6 | 515.6 | 2,050 | 515.60 |
| 2023-04-14 | 515.2 | 516.3 | 515.2 | 516.1 | 210 | 516.10 |
| 2023-04-13 | 512.1 | 512.1 | 510 | 510.5 | 950 | 510.50 |
| 2023-04-12 | 512.3 | 512.3 | 512.3 | 512.3 | 100 | 512.30 |
| 2023-04-11 | 511.4 | 511.4 | 510.9 | 510.9 | 800 | 510.90 |
| 2023-04-10 | - | - | - | 508.5 | - | 508.50 |
| 2023-04-07 | 508.5 | 508.5 | 508.5 | 508.5 | 30 | 508.50 |
| 2023-04-06 | 510.3 | 510.3 | 507.5 | 508.3 | 70 | 508.30 |
| 2023-04-05 | 509.5 | 509.5 | 507.4 | 508.2 | 1,550 | 508.20 |
| 2023-04-04 | 510.7 | 511.1 | 510.7 | 510.9 | 100 | 510.90 |
| 2023-04-03 | 506.2 | 506.2 | 506.2 | 506.2 | 10 | 506.20 |
| 2023-03-31 | 499.6 | 500.8 | 499.6 | 500 | 1,530 | 500 |
| 2023-03-30 | 496.4 | 496.5 | 496.4 | 496.5 | 110 | 496.50 |
| 2023-03-29 | 493.8 | 495.7 | 493.8 | 495.7 | 70 | 495.70 |
| 2023-03-28 | 493.9 | 494.6 | 493.8 | 494.6 | 890,620 | 494.60 |
| 2023-03-27 | 493.8 | 493.9 | 493.8 | 493.8 | 1,132,090 | 493.80 |
| 2023-03-24 | - | - | - | 492.5 | - | 492.50 |
| 2023-03-23 | 491 | 492.5 | 490.9 | 492.5 | 560 | 492.50 |
| 2023-03-22 | 496.6 | 497.9 | 496.6 | 497.9 | 6,600 | 497.90 |
| 2023-03-20 | 490.8 | 490.8 | 486.7 | 486.7 | 31,570 | 486.70 |
| 2023-03-17 | 494 | 494 | 491.8 | 491.8 | 10,520 | 491.80 |
| 2023-03-16 | 489.6 | 489.6 | 488.8 | 488.8 | 560 | 488.80 |
| 2023-03-15 | 492.3 | 492.3 | 490.7 | 491.7 | 35,040 | 491.70 |
| 2023-03-14 | 487.8 | 490 | 485.7 | 490 | 760 | 490 |
| 2023-03-13 | 495 | 495.3 | 493.9 | 495.3 | 210 | 495.30 |
| 2023-03-10 | 503.1 | 503.1 | 490.3 | 490.3 | 40,390 | 490.30 |
分割・併合履歴 ： なし
