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 |
|---|---|---|---|---|---|
| 2025/12/30 | 633 | 634 | 633 | 634 | 60 |
| 2025/12/29 | 638 | 638 | 637 | 637 | 510 |
| 2025/12/26 | 646 | 646 | 637 | 638 | 30 |
| 2025/12/25 | 642 | 642 | 636 | 636 | 1,210 |
| 2025/12/24 | 633 | 635 | 633 | 633 | 890 |
| 2025/12/23 | 632 | 633 | 632 | 633 | 170 |
| 2025/12/22 | 628 | 631 | 628 | 630 | 5,570 |
| 2025/12/19 | 631 | 631 | 626 | 626 | 920 |
| 2025/12/18 | 627 | 627 | 626 | 627 | 650 |
| 2025/12/17 | 628 | 630 | 628 | 630 | 4,810 |
| 2025/12/16 | 637 | 637 | 632 | 633 | 28,830 |
| 2025/12/15 | 630 | 637 | 630 | 637 | 1,050 |
| 2025/12/12 | 639 | 640 | 636 | 640 | 9,610 |
| 2025/12/11 | 630 | 631 | 627 | 627 | 33,350 |
| 2025/12/10 | 623 | 624 | 623 | 624 | 150 |
| 2025/12/09 | 630 | 630 | 625 | 626 | 30,220 |
| 2025/12/08 | 630 | 630 | 628 | 629 | 1,970 |
| 2025/12/05 | 630 | 630 | 627 | 628 | 1,070 |
| 2025/12/04 | 625 | 629 | 625 | 628 | 820 |
| 2025/12/03 | 622 | 623 | 622 | 623 | 62,030 |
| 2025/12/02 | 620 | 621 | 619 | 620 | 1,260 |
| 2025/12/01 | 634 | 634 | 621 | 622 | 6,850 |
| 2025/11/28 | 628 | 628 | 622 | 624 | 80 |
| 2025/11/27 | 627 | 630 | 620 | 623 | 59,360 |
| 2025/11/26 | 618 | 620 | 618 | 619 | 43,880 |
| 2025/11/25 | 609 | 609 | 608 | 608 | 1,350 |
| 2025/11/21 | 610 | 610 | 605 | 606 | 33,110 |
| 2025/11/20 | 612 | 613 | 611 | 612 | 32,480 |
| 2025/11/19 | 608 | 610 | 608 | 608 | 33,380 |
| 2025/11/18 | 619 | 619 | 612 | 613 | 7,320 |
| 2025/11/17 | 628 | 628 | 622 | 623 | 520 |
| 2025/11/14 | 633 | 633 | 626 | 627 | 610 |
| 2025/11/13 | 638 | 639 | 638 | 639 | 10,210 |
| 2025/11/12 | 633 | 634 | 633 | 634 | 37,610 |
| 2025/11/11 | 626 | 626 | 625 | 625 | 870 |
| 2025/11/10 | 627 | 627 | 621 | 621 | 360 |
| 2025/11/07 | 621 | 622 | 620 | 621 | 20,490 |
| 2025/11/06 | 631 | 631 | 624 | 624 | 180 |
| 2025/11/05 | 623 | 623 | 621 | 623 | 12,300 |
| 2025/11/04 | 630 | 630 | 622 | 622 | 5,030 |
| 2025/10/31 | 629 | 630 | 628 | 629 | 1,680 |
| 2025/10/30 | 630 | 631 | 628 | 629 | 38,740 |
| 2025/10/29 | 630 | 631 | 630 | 631 | 12,420 |
| 2025/10/28 | 629 | 630 | 628 | 628 | 3,310 |
| 2025/10/27 | 623 | 629 | 623 | 629 | 16,570 |
| 2025/10/24 | 615 | 619 | 615 | 619 | 11,080 |
| 2025/10/23 | 620 | 620 | 614 | 615 | 16,170 |
| 2025/10/22 | 624 | 624 | 620 | 621 | 23,890 |
| 2025/10/21 | 621 | 621 | 618 | 618 | 23,380 |
| 2025/10/20 | 611 | 612 | 610 | 612 | 40 |
| 2025/10/17 | 612 | 612 | 606 | 606 | 4,100 |
| 2025/10/16 | 618 | 618 | 612 | 613 | 2,620 |
| 2025/10/15 | 618 | 618 | 613 | 614 | 4,090 |
| 2025/10/14 | 615 | 615 | 609 | 609 | 3,060 |
| 2025/10/10 | 620 | 620 | 614 | 615 | 30,980 |
| 2025/10/09 | 618 | 618 | 617 | 618 | 320 |
| 2025/10/08 | 618 | 618 | 617 | 617 | 10,170 |
| 2025/10/07 | 623 | 623 | 617 | 617 | 6,950 |
| 2025/10/06 | 625 | 625 | 620 | 620 | 8,150 |
| 2025/10/03 | 619 | 619 | 617 | 618 | 10,770 |
| 2025/10/02 | 615 | 616 | 615 | 616 | 1,030 |
| 2025/10/01 | 614 | 614 | 613 | 613 | 210 |
| 2025/09/30 | 615 | 615 | 613 | 614 | 100 |
| 2025/09/29 | 610 | 615 | 610 | 615 | 24,850 |
| 2025/09/26 | 614 | 614 | 609 | 610 | 29,780 |
| 2025/09/25 | 607 | 613 | 607 | 612 | 1,160 |
| 2025/09/24 | 612 | 615 | 612 | 615 | 1,280 |
| 2025/09/22 | 614 | 614 | 613 | 613 | 1,880 |
| 2025/09/19 | 613 | 613 | 612 | 612 | 6,480 |
| 2025/09/18 | 611 | 613 | 611 | 612 | 380 |
| 2025/09/17 | 607 | 608 | 607 | 607 | 700 |
| 2025/09/16 | 621 | 621 | 609 | 610 | 300 |
| 2025/09/12 | 612 | 612 | 611 | 612 | 97,790 |
| 2025/09/11 | 609 | 610 | 604 | 610 | 900 |
| 2025/09/10 | 606 | 606 | 606 | 606 | 5,390 |
| 2025/09/09 | 605 | 605 | 605 | 605 | 320 |
| 2025/09/08 | 607 | 607 | 603 | 604 | 8,550 |
| 2025/09/05 | 611 | 611 | 606 | 607 | 820 |
| 2025/09/04 | 605 | 605 | 601 | 601 | 100 |
| 2025/09/03 | 600 | 600 | 599 | 600 | 800 |
| 2025/09/02 | 604 | 605 | 604 | 605 | 1,700 |
| 2025/09/01 | 603 | 606 | 603 | 605 | 6,690 |
| 2025/08/29 | 610 | 610 | 605 | 605 | 10,120 |
| 2025/08/28 | 605 | 606 | 604 | 606 | 5,640 |
| 2025/08/27 | 608 | 608 | 603 | 604 | 2,080 |
| 2025/08/26 | 607 | 607 | 601 | 601 | 12,210 |
| 2025/08/25 | 606 | 606 | 605 | 606 | 7,500 |
| 2025/08/22 | 601 | 601 | 595 | 595 | 7,830 |
| 2025/08/21 | 596 | 597 | 596 | 597 | 1,440 |
| 2025/08/20 | 597 | 597 | 595 | 596 | 290 |
| 2025/08/19 | 597 | 597 | 597 | 597 | 1,520 |
| 2025/08/18 | 603 | 603 | 597 | 597 | 560 |
| 2025/08/15 | 605 | 605 | 599 | 601 | 10,750 |
| 2025/08/14 | 594 | 597 | 594 | 597 | 3,090 |
| 2025/08/13 | 586 | 591 | 586 | 590 | 5,360 |
| 2025/08/12 | 582 | 585 | 582 | 585 | 4,050 |
| 2025/08/08 | 598 | 598 | 585 | 585 | 8,220 |
| 2025/08/07 | 586 | 589 | 586 | 588 | 70 |
| 2025/08/06 | 587 | 589 | 587 | 589 | 2,530 |
| 2025/08/05 | 585 | 589 | 585 | 588 | 10,220 |
| 2025/08/04 | 580 | 582 | 580 | 581 | 12,950 |
| 2025/08/01 | 592 | 592 | 586 | 587 | 3,460 |
| 2025/07/31 | 587 | 594 | 587 | 594 | 3,490 |
| 2025/07/30 | 597 | 597 | 594 | 595 | 290 |
| 2025/07/29 | 602 | 602 | 597 | 598 | 120 |
| 2025/07/28 | 597 | 601 | 597 | 600 | 7,080 |
| 2025/07/25 | 600 | 600 | 596 | 597 | 7,200 |
| 2025/07/24 | 595 | 598 | 595 | 598 | 920 |
| 2025/07/23 | 590 | 595 | 590 | 594 | 140 |
| 2025/07/22 | 596 | 596 | 591 | 591 | 5,510 |
| 2025/07/18 | 591 | 595 | 591 | 595 | 32,050 |
| 2025/07/17 | 585 | 589 | 585 | 588 | 5,340 |
| 2025/07/16 | 591 | 591 | 585 | 585 | 140 |
| 2025/07/15 | 592 | 593 | 592 | 593 | 1,610 |
| 2025/07/14 | 593 | 593 | 588 | 588 | 5,470 |
| 2025/07/11 | 592 | 593 | 592 | 593 | 370 |
| 2025/07/10 | 592 | 592 | 592 | 592 | 30 |
| 2025/07/09 | 592 | 592 | 589 | 589 | 160 |
| 2025/07/08 | 589 | 592 | 589 | 592 | 3,240 |
| 2025/07/07 | 596 | 596 | 596 | 596 | 240 |
| 2025/07/04 | 600 | 600 | 596 | 596 | 720 |
| 2025/07/03 | 590 | 594 | 590 | 594 | 1,870 |
| 2025/07/02 | 595 | 595 | 594 | 595 | 1,040 |
| 2025/07/01 | 588 | 589 | 587 | 588 | 6,520 |
| 2025/06/30 | 582 | 588 | 582 | 588 | 1,110 |
| 2025/06/27 | 579 | 581 | 579 | 580 | 13,480 |
| 2025/06/26 | 579 | 579 | 573 | 574 | 50 |
| 2025/06/25 | 573 | 576 | 573 | 576 | 820 |
| 2025/06/24 | 570 | 573 | 570 | 573 | 24,920 |
| 2025/06/23 | 562 | 562 | 561 | 562 | 8,740 |
| 2025/06/20 | 561 | 562 | 560 | 562 | 15,050 |
| 2025/06/19 | 568 | 570 | 562 | 562 | 9,270 |
| 2025/06/18 | 570 | 570 | 563 | 564 | 2,750 |
| 2025/06/17 | 567 | 567 | 565 | 566 | 720 |
| 2025/06/16 | 569 | 569 | 564 | 565 | 16,890 |
| 2025/06/13 | 571 | 571 | 565 | 566 | 25,590 |
| 2025/06/12 | 567 | 571 | 567 | 571 | 370 |
| 2025/06/11 | 573 | 573 | 572 | 572 | 60 |
| 2025/06/10 | 572 | 573 | 572 | 572 | 230 |
| 2025/06/09 | 576 | 576 | 570 | 570 | 1,640 |
| 2025/06/06 | 571 | 571 | 567 | 567 | 190 |
| 2025/06/05 | 567 | 567 | 567 | 567 | 10 |
| 2025/06/04 | 568 | 569 | 568 | 568 | 1,170 |
| 2025/06/03 | 565 | 565 | 564 | 564 | 500 |
| 2025/06/02 | 564 | 564 | 562 | 562 | 460 |
| 2025/05/30 | 568 | 568 | 563 | 564 | 5,990 |
| 2025/05/29 | 570 | 571 | 570 | 571 | 1,310 |
| 2025/05/28 | 564 | 566 | 564 | 565 | 4,470 |
| 2025/05/27 | 561 | 561 | 560 | 561 | 1,550 |
| 2025/05/26 | 560 | 562 | 560 | 562 | 1,470 |
| 2025/05/23 | 564 | 564 | 560 | 560 | 550 |
| 2025/05/22 | 583 | 583 | 564 | 564 | 13,280 |
| 2025/05/21 | 582 | 582 | 573 | 573 | 1,550 |
| 2025/05/20 | 577 | 580 | 576 | 577 | 1,080 |
| 2025/05/19 | 570 | 572 | 570 | 570 | 1,700 |
| 2025/05/16 | 575 | 575 | 570 | 570 | 4,620 |
| 2025/05/15 | 565 | 565 | 564 | 565 | 1,000 |
| 2025/05/14 | 576 | 576 | 568 | 568 | 1,500 |
| 2025/05/13 | 572 | 572 | 570 | 571 | 16,650 |
| 2025/05/12 | 561 | 563 | 561 | 562 | 5,830 |
| 2025/05/09 | 559 | 559 | 556 | 558 | 3,150 |
| 2025/05/08 | 554 | 558 | 554 | 558 | 3,600 |
| 2025/05/07 | 554 | 554 | 552 | 552 | 13,230 |
| 2025/05/02 | 556 | 556 | 549 | 553 | 20,940 |
| 2025/05/01 | 550 | 552 | 550 | 551 | 9,420 |
| 2025/04/30 | 544 | 547 | 544 | 545 | 1,240 |
| 2025/04/28 | 540 | 540 | 539 | 539 | 630 |
| 2025/04/25 | 537 | 542 | 537 | 541 | 8,360 |
| 2025/04/24 | 536 | 536 | 532 | 532 | 7,200 |
| 2025/04/23 | 537 | 537 | 534 | 536 | 3,790 |
| 2025/04/22 | 520 | 520 | 518 | 520 | 11,600 |
| 2025/04/21 | 531 | 531 | 525 | 526 | 3,530 |
| 2025/04/18 | 536 | 536 | 528 | 531 | 19,790 |
| 2025/04/17 | 536 | 540 | 536 | 540 | 15,250 |
| 2025/04/16 | 544 | 544 | 541 | 543 | 8,580 |
| 2025/04/15 | 550 | 550 | 546 | 546 | 3,910 |
| 2025/04/14 | 545 | 546 | 544 | 546 | 7,260 |
| 2025/04/11 | 531 | 541 | 529 | 540 | 25,250 |
| 2025/04/10 | 551 | 552 | 546 | 547 | 11,910 |
| 2025/04/09 | 503 | 506 | 497 | 501 | 43,060 |
| 2025/04/08 | 519 | 523 | 519 | 521 | 9,430 |
| 2025/04/07 | 526 | 526 | 500 | 502 | 17,000 |
| 2025/04/04 | 547 | 547 | 544 | 546 | 7,420 |
| 2025/04/03 | 556 | 560 | 556 | 558 | 5,780 |
| 2025/04/02 | 566 | 567 | 566 | 566 | 4,530 |
| 2025/04/01 | 570 | 570 | 565 | 566 | 5,950 |
| 2025/03/31 | 563 | 563 | 559 | 560 | 4,860 |
| 2025/03/28 | 573 | 573 | 571 | 572 | 470 |
| 2025/03/27 | 573 | 575 | 573 | 575 | 620 |
| 2025/03/26 | 576 | 577 | 575 | 575 | 820 |
| 2025/03/25 | 575 | 575 | 574 | 575 | 5,650 |
| 2025/03/24 | 570 | 571 | 570 | 571 | 1,700 |
| 2025/03/21 | 567 | 568 | 567 | 567 | 1,620 |
| 2025/03/19 | 565 | 565 | 563 | 563 | 3,820 |
| 2025/03/18 | 568 | 568 | 564 | 565 | 1,330 |
| 2025/03/17 | 559 | 560 | 558 | 558 | 32,860 |
| 2025/03/14 | 555 | 556 | 554 | 555 | 13,870 |
| 2025/03/13 | 562 | 562 | 558 | 558 | 7,020 |
| 2025/03/12 | 562 | 562 | 561 | 562 | 2,660 |
| 2025/03/11 | 569 | 570 | 564 | 570 | 9,080 |
| 2025/03/10 | 576 | 578 | 576 | 577 | 11,170 |
| 2025/03/07 | 578 | 582 | 576 | 576 | 5,120 |
| 2025/03/06 | 582 | 583 | 581 | 582 | 11,900 |
| 2025/03/05 | 580 | 580 | 577 | 578 | 57,180 |
| 2025/03/04 | 584 | 586 | 584 | 585 | 7,220 |
| 2025/03/03 | 596 | 596 | 592 | 594 | 2,260 |
| 2025/02/28 | 589 | 589 | 584 | 586 | 12,860 |
| 2025/02/27 | 583 | 589 | 583 | 589 | 290 |
| 2025/02/26 | 590 | 592 | 590 | 592 | 450 |
| 2025/02/25 | 589 | 590 | 589 | 590 | 10,220 |
| 2025/02/21 | 600 | 600 | 598 | 599 | 5,160 |
| 2025/02/20 | 606 | 606 | 603 | 603 | 860 |
| 2025/02/19 | 604 | 604 | 604 | 604 | 5,020 |
| 2025/02/18 | 610 | 610 | 603 | 604 | 1,190 |
| 2025/02/17 | 610 | 610 | 603 | 604 | 3,320 |
| 2025/02/14 | 605 | 606 | 605 | 606 | 750 |
| 2025/02/13 | 606 | 606 | 602 | 602 | 4,860 |
| 2025/02/12 | 603 | 604 | 602 | 603 | 830 |
| 2025/02/10 | 601 | 602 | 601 | 602 | 21,350 |
| 2025/02/07 | 607 | 607 | 605 | 605 | 1,330 |
| 2025/02/06 | 609 | 609 | 608 | 609 | 3,130 |
| 2025/02/05 | 610 | 610 | 602 | 602 | 2,260 |
| 2025/02/04 | 603 | 604 | 600 | 600 | 2,060 |
| 2025/02/03 | 597 | 598 | 589 | 593 | 53,060 |
| 2025/01/31 | 609 | 609 | 604 | 604 | 7,660 |
| 2025/01/30 | 604 | 608 | 604 | 608 | 1,050 |
| 2025/01/29 | 607 | 609 | 607 | 608 | 3,630 |
| 2025/01/28 | 599 | 606 | 599 | 605 | 54,690 |
| 2025/01/27 | 600 | 601 | 598 | 598 | 12,860 |
| 2025/01/24 | 600 | 605 | 600 | 605 | 8,430 |
| 2025/01/23 | 603 | 603 | 599 | 599 | 8,400 |
| 2025/01/22 | 597 | 603 | 597 | 603 | 21,070 |
| 2025/01/21 | 595 | 595 | 592 | 592 | 6,000 |
| 2025/01/20 | 588 | 592 | 588 | 590 | 3,580 |
| 2025/01/17 | 586 | 587 | 586 | 587 | 4,200 |
| 2025/01/16 | 589 | 608 | 588 | 608 | 10,320 |
| 2025/01/15 | 578 | 579 | 578 | 579 | 710 |
| 2025/01/14 | 577 | 577 | 576 | 577 | 12,490 |
| 2025/01/10 | 579 | 579 | 577 | 579 | 6,810 |
| 2025/01/09 | 579 | 579 | 578 | 579 | 49,090 |
| 2025/01/08 | 580 | 580 | 579 | 580 | 12,720 |
| 2025/01/07 | 589 | 589 | 580 | 580 | 15,210 |
| 2025/01/06 | 585 | 585 | 581 | 581 | 18,810 |