日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS NYダウ上場投信(2241)の株価時系列情報

MAXIS NYダウ上場投信(2241)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/23 948 948 944 944 14,250
2026/07/22 948 948 944 944 14,290
2026/07/21 951 951 935 939 31,790
2026/07/17 949 966 940 966 29,870
2026/07/16 948 950 947 950 27,820
2026/07/15 947 948 946 948 16,220
2026/07/14 946 946 942 946 640
2026/07/13 945 946 943 946 21,620
2026/07/10 950 950 940 943 23,800
2026/07/09 945 954 944 954 16,110
2026/07/08 957 957 951 953 22,050
2026/07/07 956 957 954 955 13,910
2026/07/06 951 953 949 953 13,330
2026/07/03 949 951 947 948 24,310
2026/07/02 945 950 943 943 26,440
2026/07/01 943 945 942 943 4,040
2026/06/30 937 941 936 940 3,480
2026/06/29 935 935 931 934 2,560
2026/06/26 935 935 929 932 17,190
2026/06/25 932 935 930 933 3,360
2026/06/24 930 930 926 927 5,510
2026/06/23 929 929 924 925 1,100
2026/06/22 921 924 921 924 12,900
2026/06/19 923 925 921 921 2,410
2026/06/18 926 926 922 923 7,620
2026/06/17 927 928 926 926 26,220
2026/06/16 920 921 919 920 1,590
2026/06/15 913 919 913 919 21,860
2026/06/12 904 905 903 905 4,640
2026/06/11 895 895 887 891 58,190
2026/06/10 910 910 903 904 890
2026/06/09 909 909 900 904 5,200
2026/06/08 904 905 900 903 6,530
2026/06/05 915 916 914 916 18,030
2026/06/04 908 908 899 900 2,050
2026/06/03 912 912 909 910 3,010
2026/06/02 904 904 900 902 115,180
2026/06/01 902 904 902 902 10,950
2026/05/29 895 896 894 896 2,610
2026/05/28 899 899 894 896 4,580
2026/05/27 897 897 891 893 15,420
2026/05/26 900 900 896 897 6,700
2026/05/25 911 911 896 898 14,600
2026/05/22 890 900 890 900 144,960
2026/05/21 881 886 881 884 23,040
2026/05/20 883 883 872 874 10,510
2026/05/19 883 883 877 878 18,810
2026/05/18 879 879 868 870 31,430
2026/05/15 881 882 879 880 21,220
2026/05/14 872 876 872 876 3,800
2026/05/13 878 878 872 873 2,120
2026/05/12 869 872 868 870 17,170
2026/05/11 863 866 863 866 3,930
2026/05/08 870 870 866 867 1,910
2026/05/07 873 873 867 869 7,710
2026/05/01 875 875 869 870 9,590
2026/04/30 868 870 867 867 8,040
2026/04/28 878 878 870 871 28,010
2026/04/27 877 877 870 871 28,430
2026/04/24 875 877 874 876 3,010
2026/04/23 875 875 871 874 7,170
2026/04/22 875 876 875 875 15,080
2026/04/21 870 877 870 875 3,140
2026/04/20 865 868 865 868 3,900
2026/04/17 861 864 861 863 2,690
2026/04/16 860 860 856 859 2,290
2026/04/15 854 859 854 858 2,340
2026/04/14 855 855 853 853 5,730
2026/04/13 850 850 843 846 1,100
2026/04/10 849 853 849 852 4,990
2026/04/09 839 846 839 845 30,600
2026/04/08 842 842 837 839 21,830
2026/04/07 829 830 827 827 7,330
2026/04/06 829 829 822 824 3,630
2026/04/03 818 826 818 825 5,340
2026/03/27 817 821 817 821 3,350
2026/03/26 821 822 820 821 5,870
2026/03/25 818 822 818 821 14,390
2026/03/24 822 822 810 813 24,260
2026/03/23 806 814 805 814 7,980
2026/03/19 827 829 820 829 9,540
2026/03/18 830 835 830 835 240
2026/03/17 835 835 827 829 1,040
2026/03/16 834 834 828 829 2,590
2026/03/13 833 833 826 830 20,030
2026/03/12 832 832 828 830 6,600
2026/03/11 840 843 840 840 8,570
2026/03/10 839 839 833 835 17,750
2026/03/09 822 824 818 824 14,000
2026/03/06 847 847 841 843 25,250
2026/03/05 851 851 846 848 11,660
2026/03/04 845 853 844 853 8,750
2026/03/03 855 855 848 849 37,950
2026/03/02 841 847 841 847 29,800
2026/02/27 855 855 851 853 3,520
2026/02/26 854 857 854 856 2,030
2026/02/25 851 852 850 850 33,190
2026/02/24 838 843 838 842 26,320
2026/02/20 851 854 851 853 4,080
2026/02/19 850 856 850 855 125,990
2026/02/18 845 846 841 844 10,620
2026/02/17 853 853 837 838 34,100
2026/02/16 860 860 841 844 3,530
2026/02/13 840 848 838 848 30,190
2026/02/12 858 864 850 864 36,250
2026/02/10 875 875 863 873 23,280
2026/02/09 875 875 870 871 14,690
2026/02/06 845 852 845 852 3,200
2026/02/05 862 862 859 860 5,610
2026/02/04 852 855 852 855 2,320
2026/02/03 852 853 851 853 42,120
2026/02/02 840 842 832 832 4,920
2026/01/30 835 835 831 832 90,970
2026/01/29 852 852 828 832 27,160
2026/01/28 836 850 828 850 37,350
2026/01/27 851 851 842 847 32,400
2026/01/26 844 853 837 853 66,270
2026/01/23 874 874 867 870 7,670
2026/01/22 868 868 863 865 1,780
2026/01/21 855 855 851 853 9,140
2026/01/20 863 863 857 858 11,090
2026/01/19 865 865 857 859 8,930
2026/01/16 873 873 869 871 25,030
2026/01/15 863 865 863 865 3,800
2026/01/14 870 870 866 866 32,400
2026/01/13 875 875 868 874 8,170
2026/01/09 855 860 855 860 23,200
2026/01/08 859 859 848 848 55,980
2026/01/07 860 861 859 859 4,110
2026/01/06 850 852 849 849 60,520
2026/01/05 848 848 842 844 47,360
2025/12/30 843 843 839 839 25,250
2025/12/29 845 850 843 850 3,760
2025/12/26 849 849 843 845 81,810
2025/12/25 850 850 837 841 2,170
2025/12/24 846 846 835 836 3,940
2025/12/23 849 849 836 836 5,800
2025/12/22 840 843 840 841 1,710
2025/12/19 827 829 826 827 5,750
2025/12/18 833 833 826 828 21,200
2025/12/17 845 845 824 828 22,110
2025/12/16 842 842 829 830 1,390
2025/12/15 840 840 836 836 1,340
2025/12/12 841 844 841 843 12,370
2025/12/11 831 831 826 829 2,410
2025/12/10 827 828 826 828 1,450
2025/12/09 830 830 825 825 15,650
2025/12/08 823 826 823 826 310
2025/12/05 820 824 820 821 1,260
2025/12/04 832 832 825 826 2,320
2025/12/03 828 828 819 820 7,470
2025/12/02 834 834 815 816 2,430
2025/12/01 833 833 817 819 51,640
2025/11/28 827 827 822 823 3,030
2025/11/27 828 828 819 820 61,800
2025/11/26 820 820 815 818 4,320
2025/11/25 808 809 805 805 6,660
2025/11/21 815 815 808 809 17,250
2025/11/20 809 820 809 820 6,770
2025/11/19 811 814 800 801 5,360
2025/11/18 818 818 805 807 22,710
2025/11/17 823 823 815 818 47,870
2025/11/14 823 824 820 820 52,030
2025/11/13 836 840 836 840 19,380
2025/11/12 834 834 826 831 14,420
2025/11/11 820 820 817 819 42,880
2025/11/10 817 817 810 810 3,670
2025/11/07 810 810 804 808 8,960
2025/11/06 818 818 813 814 4,040
2025/11/05 811 811 805 809 8,920
2025/11/04 821 821 808 808 3,480
2025/10/31 820 820 818 820 32,330
2025/10/30 815 817 813 816 162,060
2025/10/29 812 814 809 812 22,540
2025/10/28 816 816 807 807 26,400
2025/10/27 817 817 811 814 53,100
2025/10/24 800 802 797 802 8,730
2025/10/23 795 795 791 794 2,680
2025/10/22 799 799 795 798 4,750
2025/10/21 789 792 788 792 2,530
2025/10/20 781 782 779 781 5,430
2025/10/17 778 778 767 768 7,950
2025/10/16 785 789 780 783 40,400
2025/10/15 786 786 783 784 7,890
2025/10/14 785 788 779 779 17,210
2025/10/10 800 800 793 795 5,940
2025/10/09 798 798 795 798 262,950
2025/10/08 797 797 792 795 58,930
2025/10/07 788 788 784 785 2,990
2025/10/06 784 789 783 787 33,820
2025/10/03 768 771 767 771 32,090
2025/10/02 764 766 763 765 2,020
2025/10/01 770 770 761 762 640
2025/09/30 772 772 767 768 24,230
2025/09/29 774 774 771 772 11,370
2025/09/26 768 771 768 771 20,920
2025/09/25 768 770 768 769 1,920
2025/09/24 770 770 765 768 2,450
2025/09/22 770 770 766 766 6,330
2025/09/19 765 766 761 762 50,310

このページの先頭へ