MAXIS NYダウ上場投信(H有)(2242)の株価時系列情報
MAXIS NYダウ上場投信(H有)(2242)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 | 586 | 586 | 584 | 585 | 17,580 |
| 2024/12/27 | 591 | 591 | 589 | 589 | 21,870 |
| 2024/12/26 | 590 | 590 | 589 | 590 | 7,490 |
| 2024/12/25 | 591 | 593 | 588 | 590 | 3,430 |
| 2024/12/24 | 588 | 588 | 584 | 584 | 19,760 |
| 2024/12/23 | 587 | 588 | 586 | 588 | 53,950 |
| 2024/12/20 | 578 | 578 | 575 | 577 | 63,020 |
| 2024/12/19 | 579 | 594 | 578 | 594 | 63,090 |
| 2024/12/18 | 594 | 601 | 594 | 595 | 20,970 |
| 2024/12/17 | 600 | 600 | 597 | 597 | 21,080 |
| 2024/12/16 | 605 | 608 | 600 | 600 | 8,580 |
| 2024/12/13 | 608 | 608 | 600 | 601 | 16,850 |
| 2024/12/12 | 604 | 604 | 603 | 603 | 17,520 |
| 2024/12/11 | 608 | 608 | 605 | 606 | 11,230 |
| 2024/12/10 | 611 | 611 | 607 | 608 | 4,860 |
| 2024/12/09 | 612 | 612 | 610 | 611 | 19,780 |
| 2024/12/06 | 616 | 616 | 612 | 613 | 4,970 |
| 2024/12/05 | 617 | 617 | 616 | 617 | 5,770 |
| 2024/12/04 | 614 | 615 | 613 | 614 | 85,630 |
| 2024/12/03 | 614 | 614 | 613 | 614 | 9,590 |
| 2024/12/02 | 615 | 615 | 614 | 614 | 4,950 |
| 2024/11/29 | 615 | 615 | 614 | 614 | 71,210 |
| 2024/11/28 | 614 | 636 | 613 | 613 | 7,330 |
| 2024/11/27 | 616 | 616 | 615 | 615 | 5,210 |
| 2024/11/26 | 615 | 615 | 611 | 614 | 19,680 |
| 2024/11/25 | 611 | 611 | 610 | 611 | 7,460 |
| 2024/11/22 | 605 | 606 | 604 | 606 | 4,690 |
| 2024/11/21 | 603 | 603 | 598 | 599 | 3,730 |
| 2024/11/20 | 599 | 599 | 598 | 599 | 63,310 |
| 2024/11/19 | 599 | 600 | 598 | 599 | 2,520 |
| 2024/11/18 | 600 | 600 | 599 | 599 | 3,310 |
| 2024/11/15 | 604 | 604 | 602 | 602 | 26,730 |
| 2024/11/14 | 615 | 615 | 606 | 606 | 5,700 |
| 2024/11/13 | 606 | 606 | 605 | 605 | 5,440 |
| 2024/11/12 | 610 | 611 | 610 | 610 | 3,770 |
| 2024/11/11 | 606 | 608 | 606 | 608 | 12,130 |
| 2024/11/08 | 606 | 606 | 603 | 604 | 4,940 |
| 2024/11/07 | 604 | 606 | 604 | 606 | 22,420 |
| 2024/11/06 | 588 | 592 | 584 | 592 | 25,970 |
| 2024/11/05 | 578 | 578 | 577 | 578 | 17,200 |
| 2024/11/01 | 578 | 578 | 576 | 578 | 65,210 |
| 2024/10/31 | 584 | 584 | 582 | 582 | 12,210 |
| 2024/10/30 | 583 | 586 | 583 | 584 | 16,930 |
| 2024/10/29 | 585 | 586 | 585 | 586 | 8,730 |
| 2024/10/28 | 589 | 589 | 584 | 584 | 40,690 |
| 2024/10/25 | 583 | 587 | 583 | 586 | 81,850 |
| 2024/10/24 | 593 | 593 | 588 | 588 | 24,000 |
| 2024/10/23 | 594 | 594 | 593 | 594 | 30,190 |
| 2024/10/22 | 600 | 600 | 594 | 594 | 20,760 |
| 2024/10/21 | 600 | 601 | 600 | 600 | 7,690 |
| 2024/10/18 | 600 | 600 | 599 | 599 | 39,390 |
| 2024/10/17 | 597 | 597 | 596 | 597 | 11,900 |
| 2024/10/16 | 591 | 593 | 591 | 592 | 15,520 |
| 2024/10/15 | 592 | 599 | 592 | 598 | 34,990 |
| 2024/10/11 | 589 | 590 | 588 | 588 | 3,670 |
| 2024/10/10 | 587 | 590 | 587 | 589 | 4,150 |
| 2024/10/09 | 582 | 584 | 582 | 583 | 1,760 |
| 2024/10/08 | 587 | 587 | 581 | 582 | 8,070 |
| 2024/10/07 | 592 | 592 | 587 | 587 | 2,100 |
| 2024/10/04 | 585 | 585 | 582 | 583 | 780 |
| 2024/10/03 | 587 | 587 | 583 | 585 | 1,930 |
| 2024/10/02 | 587 | 587 | 583 | 583 | 3,170 |
| 2024/10/01 | 587 | 588 | 586 | 587 | 1,620 |
| 2024/09/30 | 586 | 588 | 586 | 587 | 1,840 |
| 2024/09/27 | 585 | 586 | 585 | 586 | 440 |
| 2024/09/26 | 585 | 585 | 582 | 584 | 2,090 |
| 2024/09/25 | 590 | 590 | 585 | 585 | 510 |
| 2024/09/24 | 585 | 585 | 584 | 585 | 8,150 |
| 2024/09/20 | 585 | 585 | 584 | 584 | 6,660 |
| 2024/09/19 | 575 | 581 | 575 | 581 | 6,590 |
| 2024/09/18 | 580 | 580 | 579 | 579 | 9,190 |
| 2024/09/17 | 583 | 583 | 579 | 579 | 5,660 |
| 2024/09/13 | 577 | 577 | 572 | 573 | 1,160 |
| 2024/09/12 | 568 | 569 | 568 | 569 | 180 |
| 2024/09/11 | 567 | 567 | 565 | 565 | 4,730 |
| 2024/09/10 | 564 | 568 | 564 | 567 | 990 |
| 2024/09/09 | 558 | 564 | 558 | 563 | 8,740 |
| 2024/09/06 | 570 | 571 | 567 | 568 | 6,250 |
| 2024/09/05 | 571 | 572 | 570 | 570 | 11,070 |
| 2024/09/04 | 568 | 570 | 568 | 568 | 34,860 |
| 2024/09/03 | 588 | 588 | 578 | 578 | 2,490 |
| 2024/09/02 | 580 | 597 | 578 | 579 | 86,850 |
| 2024/08/30 | 576 | 577 | 576 | 576 | 31,980 |
| 2024/08/29 | 573 | 575 | 573 | 575 | 4,150 |
| 2024/08/28 | 574 | 575 | 574 | 575 | 17,150 |
| 2024/08/27 | 573 | 575 | 573 | 575 | 1,370 |
| 2024/08/26 | 579 | 579 | 571 | 574 | 40,550 |
| 2024/08/23 | 567 | 569 | 567 | 569 | 2,170 |
| 2024/08/22 | 569 | 571 | 569 | 570 | 890 |
| 2024/08/21 | 571 | 571 | 570 | 571 | 760 |
| 2024/08/20 | 568 | 571 | 568 | 571 | 2,060 |
| 2024/08/19 | 572 | 572 | 568 | 568 | 2,380 |
| 2024/08/16 | 569 | 569 | 567 | 567 | 17,430 |
| 2024/08/15 | 566 | 566 | 558 | 559 | 81,740 |
| 2024/08/14 | 554 | 556 | 554 | 556 | 38,290 |
| 2024/08/13 | 552 | 552 | 550 | 551 | 340 |
| 2024/08/09 | 543 | 552 | 543 | 551 | 920 |
| 2024/08/08 | 546 | 550 | 540 | 542 | 10,200 |
| 2024/08/07 | 544 | 569 | 544 | 550 | 11,940 |
| 2024/08/06 | 544 | 577 | 544 | 547 | 6,950 |
| 2024/08/05 | 552 | 553 | 549 | 549 | 6,660 |
| 2024/08/02 | 562 | 562 | 560 | 561 | 168,720 |
| 2024/08/01 | 572 | 576 | 571 | 573 | 50,000 |
| 2024/07/31 | 568 | 570 | 567 | 570 | 10,540 |
| 2024/07/30 | 563 | 568 | 563 | 568 | 1,080 |
| 2024/07/29 | 567 | 571 | 567 | 571 | 32,490 |
| 2024/07/26 | 563 | 563 | 561 | 562 | 24,810 |
| 2024/07/25 | 564 | 564 | 560 | 560 | 19,720 |
| 2024/07/24 | 566 | 566 | 564 | 564 | 5,020 |
| 2024/07/23 | 576 | 576 | 566 | 566 | 680 |
| 2024/07/22 | 565 | 566 | 565 | 566 | 16,530 |
| 2024/07/19 | 571 | 571 | 570 | 571 | 44,030 |
| 2024/07/18 | 579 | 579 | 578 | 579 | 122,310 |
| 2024/07/17 | 571 | 575 | 571 | 574 | 124,680 |
| 2024/07/16 | 559 | 566 | 559 | 565 | 33,080 |
| 2024/07/12 | 559 | 559 | 559 | 559 | 72,670 |
| 2024/07/11 | 552 | 559 | 552 | 558 | 4,070 |
| 2024/07/10 | 552 | 552 | 552 | 552 | 240 |
| 2024/07/09 | 559 | 559 | 553 | 554 | 330 |
| 2024/07/08 | 560 | 560 | 552 | 552 | 570 |
| 2024/07/05 | 555 | 555 | 553 | 553 | 260 |
| 2024/07/04 | 553 | 562 | 552 | 553 | 450 |
| 2024/07/03 | 555 | 555 | 551 | 552 | 1,180 |
| 2024/07/02 | 550 | 551 | 550 | 550 | 190 |
| 2024/07/01 | 551 | 551 | 551 | 551 | 70 |
| 2024/06/28 | 551 | 552 | 551 | 551 | 2,790 |
| 2024/06/27 | 551 | 551 | 549 | 550 | 3,070 |
| 2024/06/26 | 550 | 551 | 550 | 551 | 8,300 |
| 2024/06/25 | 553 | 556 | 553 | 556 | 4,300 |
| 2024/06/24 | 555 | 555 | 550 | 550 | 360 |
| 2024/06/21 | 549 | 552 | 549 | 552 | 25,470 |
| 2024/06/20 | 547 | 547 | 546 | 547 | 1,610 |
| 2024/06/19 | 550 | 550 | 547 | 547 | 11,180 |
| 2024/06/18 | 549 | 550 | 547 | 547 | 15,930 |
| 2024/06/17 | 544 | 544 | 543 | 543 | 42,460 |
| 2024/06/14 | 544 | 545 | 540 | 544 | 580 |
| 2024/06/13 | 542 | 545 | 542 | 545 | 12,600 |
| 2024/06/12 | 550 | 550 | 546 | 547 | 10,810 |
| 2024/06/11 | 547 | 547 | 540 | 547 | 280 |
| 2024/06/10 | 540 | 550 | 540 | 547 | 24,050 |
| 2024/06/07 | 550 | 550 | 549 | 550 | 54,040 |
| 2024/06/06 | 550 | 550 | 547 | 550 | 960 |
| 2024/06/05 | 546 | 547 | 546 | 547 | 740 |
| 2024/06/04 | 548 | 548 | 544 | 544 | 2,880 |
| 2024/06/03 | 547 | 548 | 547 | 548 | 14,660 |
| 2024/05/31 | 540 | 540 | 537 | 538 | 9,030 |
| 2024/05/30 | 541 | 541 | 537 | 538 | 3,490 |
| 2024/05/29 | 550 | 554 | 546 | 546 | 2,540 |
| 2024/05/28 | 554 | 554 | 551 | 552 | 1,890 |
| 2024/05/27 | 550 | 560 | 550 | 554 | 23,440 |
| 2024/05/24 | 551 | 562 | 551 | 552 | 10,050 |
| 2024/05/23 | 559 | 562 | 559 | 561 | 1,750 |
| 2024/05/22 | 567 | 567 | 566 | 567 | 780 |
| 2024/05/21 | 566 | 566 | 566 | 566 | 1,230 |
| 2024/05/20 | 567 | 575 | 567 | 569 | 1,470 |
| 2024/05/17 | 568 | 568 | 566 | 567 | 950 |
| 2024/05/16 | 553 | 568 | 553 | 568 | 4,020 |
| 2024/05/15 | 559 | 563 | 559 | 563 | 430 |
| 2024/05/14 | 558 | 561 | 558 | 561 | 2,460 |
| 2024/05/13 | 566 | 566 | 558 | 562 | 1,620 |
| 2024/05/10 | 558 | 561 | 550 | 561 | 6,460 |
| 2024/05/09 | 557 | 557 | 548 | 555 | 560 |
| 2024/05/08 | 556 | 556 | 552 | 553 | 1,580 |
| 2024/05/07 | 552 | 553 | 552 | 553 | 7,010 |
| 2024/05/02 | 541 | 542 | 541 | 541 | 3,330 |
| 2024/05/01 | 545 | 545 | 538 | 538 | 1,220 |
| 2024/04/30 | 554 | 554 | 546 | 546 | 1,700 |
| 2024/04/26 | 545 | 551 | 543 | 544 | 3,430 |
| 2024/04/25 | 544 | 548 | 544 | 548 | 7,090 |
| 2024/04/24 | 549 | 550 | 549 | 550 | 7,340 |
| 2024/04/23 | 546 | 546 | 545 | 545 | 7,100 |
| 2024/04/22 | 541 | 544 | 541 | 544 | 1,230 |
| 2024/04/19 | 550 | 550 | 531 | 535 | 4,490 |
| 2024/04/18 | 539 | 549 | 539 | 540 | 3,980 |
| 2024/04/17 | 541 | 544 | 539 | 539 | 2,420 |
| 2024/04/16 | 542 | 542 | 537 | 538 | 6,030 |
| 2024/04/15 | 544 | 545 | 543 | 544 | 3,700 |
| 2024/04/12 | 560 | 560 | 550 | 550 | 346,410 |
| 2024/04/11 | 553 | 553 | 549 | 550 | 3,980 |
| 2024/04/10 | 557 | 557 | 556 | 556 | 320 |
| 2024/04/09 | 557 | 557 | 550 | 557 | 5,610 |
| 2024/04/08 | 553 | 558 | 553 | 557 | 1,300 |
| 2024/04/05 | 560 | 563 | 552 | 553 | 2,520 |
| 2024/04/04 | 561 | 562 | 561 | 561 | 480 |
| 2024/04/03 | 560 | 561 | 560 | 560 | 510 |
| 2024/04/02 | 565 | 565 | 564 | 564 | 730 |
| 2024/04/01 | 574 | 574 | 572 | 572 | 1,570 |
| 2024/03/29 | 570 | 579 | 569 | 572 | 3,730 |
| 2024/03/28 | 570 | 570 | 569 | 570 | 3,400 |
| 2024/03/27 | 564 | 566 | 564 | 566 | 2,120 |
| 2024/03/26 | 564 | 564 | 564 | 564 | 840 |
| 2024/03/25 | 566 | 566 | 565 | 565 | 6,450 |
| 2024/03/22 | 571 | 571 | 570 | 571 | 21,810 |
| 2024/03/21 | 568 | 569 | 568 | 569 | 196,910 |
| 2024/03/19 | 556 | 557 | 555 | 556 | 41,090 |
| 2024/03/18 | 559 | 559 | 555 | 556 | 41,040 |
| 2024/03/15 | 558 | 559 | 558 | 558 | 7,370 |
| 2024/03/14 | 562 | 562 | 561 | 561 | 13,320 |
| 2024/03/13 | 560 | 560 | 559 | 560 | 19,230 |
| 2024/03/12 | 566 | 566 | 557 | 557 | 300 |
| 2024/03/11 | 556 | 557 | 556 | 556 | 1,340 |
| 2024/03/08 | 557 | 557 | 557 | 557 | 420 |
| 2024/03/07 | 564 | 564 | 555 | 555 | 2,960 |
| 2024/03/06 | 554 | 555 | 554 | 554 | 1,810 |
| 2024/03/05 | 560 | 560 | 559 | 560 | 590,820 |
| 2024/03/04 | 561 | 561 | 561 | 561 | 16,770 |
| 2024/03/01 | 560 | 561 | 560 | 561 | 680 |
| 2024/02/29 | 559 | 560 | 559 | 560 | 41,530 |
| 2024/02/28 | 560 | 560 | 560 | 560 | 910 |
| 2024/02/27 | 562 | 562 | 561 | 561 | 290 |
| 2024/02/26 | 562 | 562 | 562 | 562 | 10,190 |
| 2024/02/22 | 564 | 564 | 555 | 556 | 1,170 |
| 2024/02/21 | 546 | 555 | 543 | 554 | 300 |
| 2024/02/20 | 554 | 555 | 554 | 554 | 5,200 |
| 2024/02/19 | 564 | 564 | 556 | 556 | 2,160 |
| 2024/02/16 | 558 | 558 | 557 | 557 | 5,870 |
| 2024/02/15 | 552 | 553 | 552 | 553 | 900 |
| 2024/02/14 | 551 | 551 | 550 | 550 | 1,600 |
| 2024/02/13 | 558 | 558 | 557 | 558 | 2,170 |
| 2024/02/09 | 557 | 557 | 557 | 557 | 1,830 |
| 2024/02/08 | 557 | 557 | 557 | 557 | 12,450 |
| 2024/02/07 | 554 | 555 | 554 | 555 | 370 |
| 2024/02/06 | 551 | 553 | 551 | 552 | 2,000 |
| 2024/02/05 | 557 | 557 | 555 | 556 | 10,900 |
| 2024/02/02 | 555 | 555 | 555 | 555 | 1,910 |
| 2024/02/01 | 550 | 551 | 550 | 550 | 21,490 |
| 2024/01/31 | 554 | 555 | 554 | 554 | 3,730 |
| 2024/01/30 | 552 | 552 | 552 | 552 | 1,940 |
| 2024/01/29 | 548 | 548 | 548 | 548 | 3,610 |
| 2024/01/26 | 547 | 547 | 547 | 547 | 1,190 |
| 2024/01/25 | 546 | 547 | 546 | 547 | 7,420 |
| 2024/01/24 | 547 | 547 | 547 | 547 | 9,530 |
| 2024/01/23 | 548 | 548 | 548 | 548 | 5,830 |
| 2024/01/22 | 546 | 548 | 546 | 547 | 14,040 |
| 2024/01/19 | 538 | 541 | 538 | 540 | 1,990 |
| 2024/01/18 | 538 | 538 | 537 | 537 | 2,220 |
| 2024/01/17 | 538 | 539 | 538 | 538 | 5,010 |
| 2024/01/16 | 542 | 542 | 541 | 541 | 4,110 |
| 2024/01/15 | 542 | 543 | 542 | 543 | 1,780 |
| 2024/01/12 | 544 | 545 | 544 | 544 | 3,890 |
| 2024/01/11 | 544 | 546 | 544 | 546 | 1,150 |
| 2024/01/10 | 542 | 542 | 541 | 542 | 1,400 |
| 2024/01/09 | 544 | 544 | 544 | 544 | 1,880 |
| 2024/01/05 | 542 | 542 | 541 | 541 | 230 |
| 2024/01/04 | 546 | 546 | 541 | 541 | 9,180 |