三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ ＮＹダウ上場投信
2241その他/その他/MAXIS NY Dow Industrial Average ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 833.4 | 833.4 | 826.3 | 829.8 | -0.4 | -0.05% | 20,030 |
| 2026-03-12 | 831.5 | 831.6 | 827.9 | 830.2 | -9.8 | -1.17% | 6,600 |
| 2026-03-11 | 840.0 | 843.0 | 839.8 | 840.0 | +4.8 | +0.57% | 8,570 |
| 2026-03-10 | 838.7 | 838.7 | 833.3 | 835.2 | +11.5 | +1.40% | 17,750 |
| 2026-03-09 | 821.8 | 823.7 | 817.8 | 823.7 | -19.2 | -2.28% | 14,000 |
| 2026-03-06 | 846.7 | 846.7 | 840.7 | 842.9 | -5.5 | -0.65% | 25,250 |
| 2026-03-05 | 851.2 | 851.3 | 846.4 | 848.4 | -4.5 | -0.53% | 11,660 |
| 2026-03-04 | 845.1 | 852.9 | 844.2 | 852.9 | +4.1 | +0.48% | 8,750 |
| 2026-03-03 | 854.9 | 854.9 | 848.4 | 848.8 | +1.8 | +0.21% | 37,950 |
| 2026-03-02 | 841.4 | 847.0 | 840.5 | 847.0 | -6.2 | -0.73% | 29,800 |
| 2026-02-27 | 854.8 | 854.8 | 850.8 | 853.2 | -2.3 | -0.27% | 3,520 |
| 2026-02-26 | 854.0 | 856.5 | 854.0 | 855.5 | +5.8 | +0.68% | 2,030 |
| 2026-02-25 | 851.1 | 851.5 | 849.6 | 849.7 | +8.0 | +0.95% | 33,190 |
| 2026-02-24 | 838.4 | 842.8 | 838.4 | 841.7 | -11.7 | -1.37% | 26,320 |
| 2026-02-20 | 851.0 | 853.7 | 850.9 | 853.4 | -1.7 | -0.20% | 4,080 |
| 2026-02-19 | 850.1 | 856.3 | 850.1 | 855.1 | +11.0 | +1.30% | 125,990 |
| 2026-02-18 | 845.4 | 845.6 | 841.1 | 844.1 | +6.4 | +0.76% | 10,620 |
| 2026-02-17 | 852.9 | 852.9 | 837.0 | 837.7 | -5.9 | -0.70% | 34,100 |
| 2026-02-16 | 859.9 | 859.9 | 840.9 | 843.6 | -4.0 | -0.47% | 3,530 |
| 2026-02-13 | 840.4 | 847.6 | 838.0 | 847.6 | -16.1 | -1.86% | 30,190 |
| 2026-02-12 | 857.9 | 863.7 | 849.6 | 863.7 | -9.2 | -1.05% | 36,250 |
| 2026-02-10 | 875.0 | 875.0 | 863.0 | 872.9 | +1.8 | +0.21% | 23,280 |
| 2026-02-09 | 875.0 | 875.0 | 869.9 | 871.1 | +19.2 | +2.25% | 14,690 |
| 2026-02-06 | 845.0 | 851.9 | 845.0 | 851.9 | -8.1 | -0.94% | 3,200 |
| 2026-02-05 | 861.9 | 862.3 | 859.0 | 860.0 | +4.8 | +0.56% | 5,610 |
| 2026-02-04 | 852.0 | 855.4 | 852.0 | 855.2 | +2.2 | +0.26% | 2,320 |
| 2026-02-03 | 851.6 | 853.1 | 851.4 | 853.0 | +21.4 | +2.57% | 42,120 |
| 2026-02-02 | 840.2 | 842.0 | 831.6 | 831.6 | -0.4 | -0.05% | 4,920 |
| 2026-01-30 | 835.2 | 835.2 | 831.3 | 832.0 | -0.2 | -0.02% | 90,970 |
| 2026-01-29 | 852.0 | 852.0 | 828.4 | 832.2 | -17.7 | -2.08% | 27,160 |
| 2026-01-28 | 835.6 | 849.9 | 827.5 | 849.9 | +2.6 | +0.31% | 37,350 |
| 2026-01-27 | 850.5 | 850.5 | 841.7 | 847.3 | -5.4 | -0.63% | 32,400 |
| 2026-01-26 | 844.1 | 852.7 | 836.7 | 852.7 | -16.9 | -1.94% | 66,270 |
| 2026-01-23 | 874.0 | 874.0 | 867.0 | 869.6 | +4.4 | +0.51% | 7,670 |
| 2026-01-22 | 867.5 | 867.5 | 863.3 | 865.2 | +12.7 | +1.49% | 1,780 |
| 2026-01-21 | 854.8 | 854.8 | 851.0 | 852.5 | -5.2 | -0.61% | 9,140 |
| 2026-01-20 | 862.7 | 862.7 | 856.7 | 857.7 | -1.0 | -0.12% | 11,090 |
| 2026-01-19 | 865.3 | 865.3 | 856.7 | 858.7 | -11.9 | -1.37% | 8,930 |
| 2026-01-16 | 873.2 | 873.2 | 869.0 | 870.6 | +5.8 | +0.67% | 25,030 |
| 2026-01-15 | 863.2 | 864.8 | 862.5 | 864.8 | -1.5 | -0.17% | 3,800 |
| 2026-01-14 | 870.2 | 870.2 | 866.3 | 866.3 | -7.3 | -0.84% | 32,400 |
| 2026-01-13 | 875.3 | 875.3 | 867.7 | 873.6 | +13.2 | +1.53% | 8,170 |
| 2026-01-09 | 854.9 | 860.4 | 854.9 | 860.4 | +12.9 | +1.52% | 23,200 |
| 2026-01-08 | 859.4 | 859.4 | 847.5 | 847.5 | -11.7 | -1.36% | 55,980 |
| 2026-01-07 | 860.0 | 861.0 | 859.1 | 859.2 | +10.0 | +1.18% | 4,110 |
| 2026-01-06 | 850.0 | 851.5 | 848.8 | 849.2 | +4.9 | +0.58% | 60,520 |
| 2026-01-05 | 848.0 | 848.0 | 841.7 | 844.3 | +5.4 | +0.64% | 47,360 |
| 2025-12-30 | 843.3 | 843.3 | 838.5 | 838.9 | -11.1 | -1.31% | 25,250 |
| 2025-12-29 | 845.3 | 850.0 | 843.0 | 850.0 | +5.4 | +0.64% | 3,760 |
| 2025-12-26 | 849.4 | 849.4 | 842.5 | 844.6 | +3.3 | +0.39% | 81,810 |
| 2025-12-25 | 849.6 | 849.6 | 837.3 | 841.3 | +5.0 | +0.60% | 2,170 |
| 2025-12-24 | 845.7 | 845.7 | 835.1 | 836.3 | +0.1 | +0.01% | 3,940 |
| 2025-12-23 | 848.5 | 848.5 | 835.6 | 836.2 | -4.4 | -0.52% | 5,800 |
| 2025-12-22 | 839.9 | 843.0 | 839.9 | 840.6 | +13.7 | +1.66% | 1,710 |
| 2025-12-19 | 827.2 | 828.5 | 826.3 | 826.9 | -0.8 | -0.10% | 5,750 |
| 2025-12-18 | 833.0 | 833.0 | 825.6 | 827.7 | -0.6 | -0.07% | 21,200 |
| 2025-12-17 | 845.0 | 845.0 | 823.9 | 828.3 | -1.7 | -0.20% | 22,110 |
| 2025-12-16 | 842.0 | 842.0 | 829.0 | 830.0 | -5.7 | -0.68% | 1,390 |
| 2025-12-15 | 840.3 | 840.3 | 835.7 | 835.7 | -7.6 | -0.90% | 1,340 |
| 2025-12-12 | 840.6 | 843.6 | 840.6 | 843.3 | +14.7 | +1.77% | 12,370 |
| 2025-12-11 | 831.0 | 831.0 | 825.9 | 828.6 | +1.1 | +0.13% | 2,410 |
| 2025-12-10 | 826.5 | 827.5 | 825.5 | 827.5 | +2.3 | +0.28% | 1,450 |
| 2025-12-09 | 829.8 | 829.8 | 824.8 | 825.2 | -1.0 | -0.12% | 15,650 |
| 2025-12-08 | 822.7 | 826.2 | 822.7 | 826.2 | +5.2 | +0.63% | 310 |
| 2025-12-05 | 820.0 | 823.9 | 820.0 | 821.0 | -5.4 | -0.65% | 1,260 |
| 2025-12-04 | 831.6 | 831.6 | 824.5 | 826.4 | +6.3 | +0.77% | 2,320 |
| 2025-12-03 | 828.2 | 828.2 | 819.4 | 820.1 | +4.5 | +0.55% | 7,470 |
| 2025-12-02 | 833.8 | 833.8 | 814.5 | 815.6 | -3.2 | -0.39% | 2,430 |
| 2025-12-01 | 833.0 | 833.0 | 816.5 | 818.8 | -4.2 | -0.51% | 51,640 |
| 2025-11-28 | 827.0 | 827.0 | 822.0 | 823.0 | +3.0 | +0.37% | 3,030 |
| 2025-11-27 | 827.9 | 827.9 | 819.2 | 820.0 | +2.4 | +0.29% | 61,800 |
| 2025-11-26 | 820.0 | 820.0 | 815.0 | 817.6 | +12.2 | +1.51% | 4,320 |
| 2025-11-25 | 807.6 | 808.8 | 804.5 | 805.4 | -3.5 | -0.43% | 6,660 |
| 2025-11-21 | 815.0 | 815.0 | 808.2 | 808.9 | -11.1 | -1.35% | 17,250 |
| 2025-11-20 | 808.9 | 820.0 | 808.9 | 820.0 | +18.8 | +2.35% | 6,770 |
| 2025-11-19 | 810.8 | 813.6 | 800.0 | 801.2 | -5.7 | -0.71% | 5,360 |
| 2025-11-18 | 817.8 | 817.8 | 805.0 | 806.9 | -11.2 | -1.37% | 22,710 |
| 2025-11-17 | 822.5 | 822.5 | 814.7 | 818.1 | -2.3 | -0.28% | 47,870 |
| 2025-11-14 | 822.6 | 823.8 | 820.2 | 820.4 | -19.6 | -2.33% | 52,030 |
| 2025-11-13 | 835.9 | 840.0 | 835.8 | 840.0 | +8.8 | +1.06% | 19,380 |
| 2025-11-12 | 833.5 | 833.5 | 826.4 | 831.2 | +12.7 | +1.55% | 14,420 |
| 2025-11-11 | 820.0 | 820.0 | 817.0 | 818.5 | +8.7 | +1.07% | 42,880 |
| 2025-11-10 | 816.6 | 816.6 | 809.8 | 809.8 | +2.3 | +0.28% | 3,670 |
| 2025-11-07 | 809.7 | 809.7 | 803.8 | 807.5 | -6.6 | -0.81% | 8,960 |
| 2025-11-06 | 818.1 | 818.1 | 812.9 | 814.1 | +4.9 | +0.61% | 4,040 |
| 2025-11-05 | 810.5 | 810.5 | 805.2 | 809.2 | +1.1 | +0.14% | 8,920 |
| 2025-11-04 | 821.0 | 821.0 | 808.1 | 808.1 | -12.2 | -1.49% | 3,480 |
| 2025-10-31 | 819.9 | 820.3 | 817.5 | 820.3 | +4.5 | +0.55% | 32,330 |
| 2025-10-30 | 815.4 | 816.8 | 813.3 | 815.8 | +3.6 | +0.44% | 162,060 |
| 2025-10-29 | 812.0 | 813.6 | 808.6 | 812.2 | +4.8 | +0.59% | 22,540 |
| 2025-10-28 | 816.1 | 816.1 | 807.4 | 807.4 | -6.4 | -0.79% | 26,400 |
| 2025-10-27 | 816.6 | 816.6 | 811.0 | 813.8 | +19.9 | +2.51% | 53,100 |
| 2025-10-23 | 795.4 | 795.4 | 790.8 | 793.9 | -4.5 | -0.56% | 2,680 |
| 2025-10-22 | 799.1 | 799.1 | 795.1 | 798.4 | +6.5 | +0.82% | 4,750 |
| 2025-10-21 | 789.0 | 791.9 | 787.6 | 791.9 | +10.9 | +1.40% | 2,530 |
| 2025-10-20 | 780.9 | 781.7 | 779.0 | 781.0 | +13.4 | +1.75% | 5,430 |
| 2025-10-17 | 777.7 | 777.7 | 767.0 | 767.6 | -15.4 | -1.97% | 7,950 |
| 2025-10-16 | 785.3 | 789.1 | 779.9 | 783.0 | -0.9 | -0.11% | 40,400 |
| 2025-10-15 | 785.6 | 786.1 | 783.0 | 783.9 | +4.8 | +0.62% | 7,890 |
| 2025-10-14 | 785.1 | 788.3 | 778.5 | 779.1 | -15.5 | -1.95% | 17,210 |
| 2025-10-10 | 800.0 | 800.0 | 792.6 | 794.6 | -3.4 | -0.43% | 5,940 |
| 2025-10-09 | 798.2 | 798.2 | 794.5 | 798.0 | +3.5 | +0.44% | 262,950 |
| 2025-10-08 | 797.2 | 797.2 | 792.3 | 794.5 | +9.5 | +1.21% | 58,930 |
| 2025-10-07 | 788.0 | 788.0 | 783.7 | 785.0 | -2.0 | -0.25% | 2,990 |
| 2025-10-06 | 783.7 | 788.5 | 783.0 | 787.0 | +16.5 | +2.14% | 33,820 |
| 2025-10-03 | 768.0 | 770.6 | 766.8 | 770.5 | +6.0 | +0.78% | 32,090 |
| 2025-10-02 | 763.7 | 766.0 | 762.9 | 764.5 | +2.9 | +0.38% | 2,020 |
| 2025-10-01 | 769.8 | 769.8 | 760.9 | 761.6 | -6.6 | -0.86% | 640 |
| 2025-09-30 | 772.3 | 772.3 | 767.4 | 768.2 | -4.1 | -0.53% | 24,230 |
| 2025-09-29 | 773.6 | 773.7 | 771.2 | 772.3 | +1.1 | +0.14% | 11,370 |
| 2025-09-26 | 767.8 | 771.2 | 767.8 | 771.2 | +2.2 | +0.29% | 20,920 |
| 2025-09-25 | 768.3 | 769.9 | 767.7 | 769.0 | +1.2 | +0.16% | 1,920 |
| 2025-09-24 | 769.5 | 769.5 | 764.6 | 767.8 | +1.9 | +0.25% | 2,450 |
| 2025-09-22 | 770.0 | 770.0 | 765.7 | 765.9 | +4.4 | +0.58% | 6,330 |
| 2025-09-19 | 765.1 | 765.6 | 760.8 | 761.5 | -0.1 | -0.01% | 50,310 |
| 2025-09-18 | 758.8 | 761.6 | 757.4 | 761.6 | +12.3 | +1.64% | 4,790 |
| 2025-09-17 | 754.0 | 754.0 | 749.3 | 749.3 | -5.7 | -0.75% | 2,630 |
| 2025-09-16 | 762.6 | 762.6 | 754.4 | 755.0 | -5.5 | -0.72% | 4,550 |
| 2025-09-12 | 757.1 | 760.8 | 757.1 | 760.5 | +7.6 | +1.01% | 43,720 |
| 2025-09-11 | 753.7 | 753.7 | 750.3 | 752.9 | — | — | 28,340 |
直近120営業日分を表示