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 |
|---|---|---|---|---|---|
| 2024/12/30 | 767 | 767 | 755 | 757 | 14,370 |
| 2024/12/27 | 767 | 767 | 761 | 761 | 13,240 |
| 2024/12/26 | 762 | 762 | 757 | 757 | 17,790 |
| 2024/12/25 | 759 | 759 | 755 | 757 | 12,320 |
| 2024/12/24 | 761 | 761 | 750 | 751 | 29,990 |
| 2024/12/23 | 750 | 752 | 750 | 752 | 13,010 |
| 2024/12/20 | 745 | 745 | 738 | 740 | 24,680 |
| 2024/12/19 | 740 | 740 | 730 | 734 | 38,940 |
| 2024/12/18 | 747 | 747 | 744 | 745 | 23,420 |
| 2024/12/17 | 754 | 754 | 750 | 750 | 12,920 |
| 2024/12/16 | 752 | 753 | 751 | 753 | 15,200 |
| 2024/12/13 | 746 | 749 | 746 | 749 | 45,270 |
| 2024/12/12 | 750 | 751 | 747 | 750 | 19,940 |
| 2024/12/11 | 750 | 750 | 748 | 749 | 5,560 |
| 2024/12/10 | 750 | 750 | 748 | 748 | 1,700 |
| 2024/12/09 | 746 | 747 | 745 | 746 | 35,580 |
| 2024/12/06 | 757 | 757 | 747 | 748 | 16,110 |
| 2024/12/05 | 764 | 764 | 752 | 753 | 21,350 |
| 2024/12/04 | 748 | 751 | 747 | 750 | 8,850 |
| 2024/12/03 | 747 | 750 | 747 | 750 | 14,150 |
| 2024/12/02 | 751 | 754 | 750 | 752 | 17,870 |
| 2024/11/29 | 756 | 756 | 749 | 750 | 3,410 |
| 2024/11/28 | 760 | 791 | 749 | 749 | 14,050 |
| 2024/11/27 | 767 | 767 | 761 | 761 | 27,190 |
| 2024/11/26 | 763 | 767 | 763 | 767 | 25,270 |
| 2024/11/25 | 769 | 769 | 762 | 766 | 49,640 |
| 2024/11/22 | 760 | 760 | 756 | 760 | 21,350 |
| 2024/11/21 | 765 | 765 | 751 | 751 | 19,760 |
| 2024/11/20 | 751 | 756 | 750 | 753 | 10,790 |
| 2024/11/19 | 759 | 760 | 748 | 760 | 11,150 |
| 2024/11/18 | 750 | 753 | 748 | 751 | 25,920 |
| 2024/11/15 | 765 | 766 | 761 | 761 | 455,540 |
| 2024/11/14 | 764 | 767 | 764 | 765 | 52,210 |
| 2024/11/13 | 754 | 760 | 754 | 760 | 24,200 |
| 2024/11/12 | 769 | 769 | 759 | 759 | 150,370 |
| 2024/11/11 | 753 | 781 | 752 | 781 | 68,190 |
| 2024/11/08 | 754 | 777 | 746 | 777 | 26,320 |
| 2024/11/07 | 756 | 756 | 754 | 755 | 30,080 |
| 2024/11/06 | 725 | 744 | 715 | 744 | 428,330 |
| 2024/11/05 | 720 | 720 | 711 | 713 | 11,310 |
| 2024/11/01 | 718 | 718 | 710 | 714 | 13,840 |
| 2024/10/31 | 731 | 731 | 719 | 719 | 11,270 |
| 2024/10/30 | 722 | 725 | 722 | 724 | 4,770 |
| 2024/10/29 | 726 | 726 | 723 | 724 | 5,390 |
| 2024/10/28 | 722 | 726 | 722 | 726 | 23,290 |
| 2024/10/25 | 726 | 726 | 718 | 718 | 3,470 |
| 2024/10/24 | 728 | 728 | 722 | 722 | 9,640 |
| 2024/10/23 | 733 | 733 | 723 | 727 | 11,640 |
| 2024/10/22 | 722 | 724 | 721 | 723 | 6,490 |
| 2024/10/21 | 729 | 729 | 722 | 723 | 5,920 |
| 2024/10/18 | 725 | 726 | 723 | 724 | 24,350 |
| 2024/10/17 | 718 | 719 | 718 | 719 | 4,720 |
| 2024/10/16 | 721 | 721 | 711 | 713 | 14,270 |
| 2024/10/15 | 720 | 722 | 720 | 721 | 19,990 |
| 2024/10/11 | 706 | 706 | 705 | 706 | 3,960 |
| 2024/10/10 | 709 | 711 | 708 | 709 | 64,770 |
| 2024/10/09 | 696 | 698 | 696 | 698 | 3,660 |
| 2024/10/08 | 698 | 698 | 693 | 693 | 4,070 |
| 2024/10/07 | 704 | 704 | 701 | 701 | 24,350 |
| 2024/10/04 | 686 | 688 | 685 | 685 | 2,870 |
| 2024/10/03 | 691 | 693 | 690 | 690 | 15,130 |
| 2024/10/02 | 676 | 677 | 674 | 674 | 46,430 |
| 2024/10/01 | 679 | 682 | 679 | 681 | 5,770 |
| 2024/09/30 | 674 | 675 | 669 | 669 | 12,440 |
| 2024/09/27 | 683 | 690 | 683 | 690 | 14,910 |
| 2024/09/26 | 679 | 681 | 677 | 680 | 29,510 |
| 2024/09/25 | 674 | 675 | 673 | 674 | 9,200 |
| 2024/09/24 | 675 | 678 | 674 | 678 | 26,240 |
| 2024/09/20 | 671 | 671 | 667 | 668 | 42,080 |
| 2024/09/19 | 663 | 668 | 663 | 666 | 55,200 |
| 2024/09/18 | 659 | 660 | 657 | 659 | 1,170 |
| 2024/09/17 | 651 | 655 | 651 | 655 | 16,480 |
| 2024/09/13 | 650 | 650 | 643 | 647 | 225,880 |
| 2024/09/12 | 651 | 653 | 649 | 653 | 27,190 |
| 2024/09/11 | 646 | 647 | 637 | 640 | 38,130 |
| 2024/09/10 | 646 | 654 | 646 | 652 | 5,750 |
| 2024/09/09 | 641 | 647 | 641 | 646 | 6,110 |
| 2024/09/06 | 659 | 659 | 648 | 650 | 2,510 |
| 2024/09/05 | 655 | 668 | 655 | 657 | 8,370 |
| 2024/09/04 | 665 | 667 | 661 | 661 | 3,940 |
| 2024/09/03 | 679 | 682 | 678 | 678 | 4,490 |
| 2024/09/02 | 671 | 680 | 671 | 678 | 5,520 |
| 2024/08/30 | 675 | 675 | 668 | 669 | 21,410 |
| 2024/08/29 | 665 | 666 | 663 | 665 | 7,590 |
| 2024/08/28 | 669 | 669 | 662 | 665 | 3,220 |
| 2024/08/27 | 661 | 666 | 661 | 665 | 2,540 |
| 2024/08/26 | 673 | 673 | 658 | 661 | 22,420 |
| 2024/08/23 | 670 | 670 | 662 | 663 | 6,160 |
| 2024/08/22 | 670 | 670 | 661 | 662 | 4,350 |
| 2024/08/21 | 675 | 675 | 661 | 664 | 9,370 |
| 2024/08/20 | 660 | 671 | 660 | 671 | 2,060 |
| 2024/08/19 | 684 | 684 | 659 | 660 | 15,540 |
| 2024/08/16 | 675 | 677 | 674 | 675 | 10,140 |
| 2024/08/15 | 663 | 663 | 657 | 657 | 7,160 |
| 2024/08/14 | 659 | 659 | 648 | 653 | 23,480 |
| 2024/08/13 | 646 | 650 | 645 | 649 | 7,850 |
| 2024/08/09 | 640 | 653 | 640 | 646 | 25,100 |
| 2024/08/08 | 630 | 641 | 626 | 629 | 29,720 |
| 2024/08/07 | 645 | 647 | 610 | 647 | 17,960 |
| 2024/08/06 | 628 | 646 | 620 | 635 | 8,350 |
| 2024/08/05 | 641 | 650 | 620 | 624 | 114,620 |
| 2024/08/02 | 670 | 670 | 665 | 666 | 14,670 |
| 2024/08/01 | 704 | 704 | 678 | 684 | 29,220 |
| 2024/07/31 | 693 | 708 | 687 | 694 | 28,160 |
| 2024/07/30 | 693 | 700 | 693 | 699 | 3,290 |
| 2024/07/29 | 699 | 700 | 687 | 697 | 12,340 |
| 2024/07/26 | 693 | 693 | 685 | 686 | 9,420 |
| 2024/07/25 | 685 | 708 | 664 | 708 | 190,240 |
| 2024/07/24 | 699 | 702 | 692 | 693 | 28,190 |
| 2024/07/23 | 705 | 706 | 703 | 704 | 10,610 |
| 2024/07/22 | 707 | 708 | 705 | 706 | 16,120 |
| 2024/07/19 | 707 | 717 | 707 | 716 | 26,140 |
| 2024/07/18 | 710 | 721 | 710 | 717 | 185,170 |
| 2024/07/17 | 727 | 727 | 720 | 720 | 52,680 |
| 2024/07/16 | 710 | 715 | 709 | 712 | 11,890 |
| 2024/07/12 | 710 | 710 | 700 | 706 | 20,400 |
| 2024/07/11 | 709 | 718 | 709 | 715 | 127,880 |
| 2024/07/10 | 706 | 707 | 706 | 706 | 6,780 |
| 2024/07/09 | 703 | 708 | 703 | 706 | 9,880 |
| 2024/07/08 | 706 | 706 | 702 | 703 | 11,000 |
| 2024/07/05 | 711 | 711 | 703 | 704 | 18,900 |
| 2024/07/04 | 708 | 711 | 705 | 707 | 11,950 |
| 2024/07/03 | 705 | 709 | 705 | 708 | 5,740 |
| 2024/07/02 | 700 | 705 | 700 | 705 | 8,800 |
| 2024/07/01 | 710 | 712 | 701 | 703 | 6,700 |
| 2024/06/28 | 700 | 703 | 700 | 702 | 33,130 |
| 2024/06/27 | 696 | 698 | 696 | 698 | 19,620 |
| 2024/06/26 | 693 | 697 | 693 | 696 | 18,040 |
| 2024/06/25 | 701 | 701 | 699 | 701 | 181,100 |
| 2024/06/24 | 696 | 697 | 694 | 696 | 18,100 |
| 2024/06/21 | 689 | 693 | 689 | 693 | 31,330 |
| 2024/06/20 | 682 | 684 | 682 | 684 | 14,230 |
| 2024/06/19 | 692 | 692 | 681 | 682 | 10,410 |
| 2024/06/18 | 686 | 686 | 681 | 682 | 17,560 |
| 2024/06/17 | 690 | 690 | 675 | 676 | 7,470 |
| 2024/06/14 | 680 | 681 | 675 | 680 | 5,320 |
| 2024/06/13 | 678 | 681 | 675 | 676 | 2,570 |
| 2024/06/12 | 686 | 686 | 677 | 678 | 7,470 |
| 2024/06/11 | 683 | 683 | 672 | 679 | 6,460 |
| 2024/06/10 | 684 | 684 | 677 | 678 | 10,500 |
| 2024/06/07 | 678 | 678 | 674 | 674 | 6,680 |
| 2024/06/06 | 672 | 673 | 671 | 673 | 3,650 |
| 2024/06/05 | 669 | 679 | 669 | 672 | 17,410 |
| 2024/06/04 | 678 | 679 | 669 | 670 | 14,720 |
| 2024/06/03 | 678 | 680 | 677 | 679 | 17,790 |
| 2024/05/31 | 666 | 670 | 663 | 665 | 8,850 |
| 2024/05/30 | 675 | 678 | 665 | 665 | 8,350 |
| 2024/05/29 | 691 | 691 | 676 | 676 | 18,280 |
| 2024/05/28 | 683 | 683 | 681 | 681 | 24,100 |
| 2024/05/27 | 693 | 696 | 685 | 685 | 545,770 |
| 2024/05/24 | 705 | 705 | 682 | 683 | 27,750 |
| 2024/05/23 | 693 | 702 | 691 | 700 | 8,600 |
| 2024/05/22 | 718 | 718 | 697 | 698 | 17,320 |
| 2024/05/21 | 697 | 705 | 697 | 704 | 5,650 |
| 2024/05/20 | 697 | 717 | 697 | 698 | 15,590 |
| 2024/05/17 | 692 | 696 | 692 | 695 | 9,440 |
| 2024/05/16 | 702 | 702 | 685 | 690 | 5,690 |
| 2024/05/15 | 700 | 700 | 692 | 692 | 5,690 |
| 2024/05/14 | 699 | 700 | 690 | 690 | 7,590 |
| 2024/05/13 | 697 | 697 | 688 | 689 | 13,040 |
| 2024/05/10 | 685 | 687 | 680 | 687 | 15,340 |
| 2024/05/09 | 678 | 680 | 678 | 680 | 14,450 |
| 2024/05/08 | 682 | 682 | 673 | 675 | 6,460 |
| 2024/05/07 | 670 | 690 | 669 | 672 | 8,510 |
| 2024/05/02 | 679 | 679 | 662 | 663 | 8,980 |
| 2024/05/01 | 667 | 674 | 667 | 669 | 12,020 |
| 2024/04/30 | 669 | 673 | 667 | 673 | 172,630 |
| 2024/04/26 | 668 | 669 | 663 | 667 | 15,190 |
| 2024/04/25 | 674 | 674 | 667 | 668 | 3,310 |
| 2024/04/24 | 662 | 675 | 662 | 668 | 1,930 |
| 2024/04/23 | 662 | 662 | 662 | 662 | 11,490 |
| 2024/04/22 | 652 | 662 | 652 | 659 | 9,070 |
| 2024/04/19 | 663 | 663 | 643 | 648 | 9,500 |
| 2024/04/18 | 652 | 653 | 652 | 653 | 3,020 |
| 2024/04/17 | 660 | 660 | 654 | 654 | 41,070 |
| 2024/04/16 | 675 | 675 | 649 | 650 | 13,950 |
| 2024/04/15 | 649 | 661 | 649 | 655 | 8,010 |
| 2024/04/12 | 658 | 666 | 658 | 659 | 18,720 |
| 2024/04/11 | 655 | 658 | 655 | 658 | 6,680 |
| 2024/04/10 | 671 | 671 | 660 | 660 | 1,430 |
| 2024/04/09 | 661 | 665 | 660 | 661 | 7,570 |
| 2024/04/08 | 663 | 670 | 660 | 660 | 10,640 |
| 2024/04/05 | 675 | 675 | 651 | 653 | 25,130 |
| 2024/04/04 | 665 | 666 | 664 | 665 | 9,050 |
| 2024/04/03 | 663 | 671 | 662 | 663 | 694,720 |
| 2024/04/02 | 668 | 679 | 668 | 668 | 22,460 |
| 2024/04/01 | 678 | 678 | 675 | 676 | 168,020 |
| 2024/03/29 | 718 | 718 | 672 | 673 | 4,380 |
| 2024/03/28 | 673 | 682 | 672 | 673 | 1,580 |
| 2024/03/27 | 668 | 670 | 668 | 670 | 271,140 |
| 2024/03/26 | 666 | 666 | 666 | 666 | 8,110 |
| 2024/03/25 | 667 | 667 | 666 | 666 | 179,560 |
| 2024/03/22 | 675 | 676 | 674 | 674 | 112,510 |
| 2024/03/21 | 667 | 670 | 666 | 670 | 1,202,940 |
| 2024/03/19 | 647 | 652 | 647 | 652 | 55,710 |
| 2024/03/18 | 652 | 652 | 644 | 646 | 710 |
| 2024/03/15 | 645 | 650 | 645 | 645 | 16,700 |
| 2024/03/14 | 646 | 647 | 645 | 647 | 9,390 |
| 2024/03/13 | 650 | 650 | 642 | 644 | 281,730 |
| 2024/03/12 | 636 | 641 | 636 | 640 | 3,200 |
| 2024/03/11 | 636 | 636 | 634 | 636 | 7,080 |
| 2024/03/08 | 641 | 647 | 640 | 641 | 30,890 |
| 2024/03/07 | 645 | 645 | 641 | 642 | 466,910 |
| 2024/03/06 | 647 | 647 | 646 | 646 | 4,700 |
| 2024/03/05 | 655 | 655 | 654 | 654 | 9,500 |
| 2024/03/04 | 655 | 655 | 654 | 655 | 16,950 |
| 2024/03/01 | 653 | 656 | 653 | 656 | 9,380 |
| 2024/02/29 | 654 | 654 | 651 | 652 | 16,490 |
| 2024/02/28 | 654 | 655 | 654 | 655 | 3,580 |
| 2024/02/27 | 657 | 657 | 656 | 656 | 1,680 |
| 2024/02/26 | 657 | 657 | 655 | 656 | 11,620 |
| 2024/02/22 | 650 | 650 | 648 | 649 | 4,060 |
| 2024/02/21 | 646 | 646 | 645 | 645 | 1,540 |
| 2024/02/20 | 647 | 647 | 646 | 647 | 4,980 |
| 2024/02/19 | 648 | 648 | 646 | 648 | 3,540 |
| 2024/02/16 | 649 | 650 | 648 | 649 | 10,380 |
| 2024/02/15 | 650 | 650 | 644 | 644 | 11,040 |
| 2024/02/14 | 643 | 644 | 641 | 642 | 912,890 |
| 2024/02/13 | 646 | 646 | 645 | 646 | 14,360 |
| 2024/02/09 | 645 | 645 | 644 | 645 | 4,120 |
| 2024/02/08 | 639 | 641 | 638 | 641 | 1,750 |
| 2024/02/07 | 635 | 636 | 635 | 636 | 8,480 |
| 2024/02/06 | 635 | 636 | 635 | 635 | 3,000 |
| 2024/02/05 | 640 | 640 | 638 | 638 | 8,670 |
| 2024/02/02 | 629 | 629 | 628 | 629 | 51,300 |
| 2024/02/01 | 626 | 626 | 625 | 626 | 7,230 |
| 2024/01/31 | 632 | 635 | 631 | 634 | 1,126,380 |
| 2024/01/30 | 630 | 630 | 628 | 629 | 3,060 |
| 2024/01/29 | 628 | 628 | 628 | 628 | 1,620 |
| 2024/01/26 | 625 | 625 | 625 | 625 | 71,610 |
| 2024/01/25 | 623 | 625 | 623 | 625 | 13,460 |
| 2024/01/24 | 627 | 627 | 625 | 626 | 10,720 |
| 2024/01/23 | 627 | 628 | 626 | 626 | 21,200 |
| 2024/01/22 | 626 | 626 | 625 | 625 | 22,100 |
| 2024/01/19 | 624 | 625 | 618 | 620 | 5,860 |
| 2024/01/18 | 617 | 617 | 614 | 614 | 9,260 |
| 2024/01/17 | 620 | 620 | 612 | 613 | 10,840 |
| 2024/01/16 | 610 | 611 | 609 | 610 | 7,940 |
| 2024/01/15 | 610 | 620 | 607 | 610 | 7,380 |
| 2024/01/12 | 609 | 611 | 609 | 610 | 2,570 |
| 2024/01/11 | 613 | 613 | 612 | 612 | 19,890 |
| 2024/01/10 | 604 | 605 | 604 | 605 | 1,750 |
| 2024/01/09 | 605 | 605 | 601 | 602 | 22,850 |
| 2024/01/05 | 605 | 606 | 604 | 605 | 10,670 |
| 2024/01/04 | 597 | 600 | 596 | 600 | 7,560 |