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（為替ヘッジあり）
2242その他/その他/MAXIS NY Dow Industrial Average ETF (JPY Hedged)
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 | 609.5 | 611.0 | 608.5 | 608.8 | -2.3 | -0.38% | 8,190 |
| 2026-03-12 | 612.6 | 612.6 | 609.6 | 611.1 | -11.5 | -1.85% | 27,100 |
| 2026-03-11 | 623.0 | 623.8 | 622.6 | 622.6 | +1.9 | +0.31% | 150,240 |
| 2026-03-10 | 619.2 | 620.7 | 618.1 | 620.7 | +14.5 | +2.39% | 4,190 |
| 2026-03-09 | 607.7 | 607.7 | 603.2 | 606.2 | -19.4 | -3.10% | 31,570 |
| 2026-03-06 | 629.9 | 629.9 | 625.1 | 625.6 | -6.3 | -1.00% | 2,040 |
| 2026-03-05 | 636.0 | 636.0 | 631.8 | 631.9 | +3.6 | +0.57% | 3,140 |
| 2026-03-04 | 630.1 | 631.7 | 628.3 | 628.3 | -4.7 | -0.74% | 4,210 |
| 2026-03-03 | 636.4 | 636.5 | 631.7 | 633.0 | +1.0 | +0.16% | 12,440 |
| 2026-03-02 | 635.0 | 635.0 | 629.9 | 632.0 | -10.7 | -1.66% | 16,420 |
| 2026-02-27 | 637.1 | 642.7 | 637.1 | 642.7 | -0.4 | -0.06% | 161,180 |
| 2026-02-26 | 642.7 | 643.9 | 642.7 | 643.1 | +3.1 | +0.48% | 1,390 |
| 2026-02-25 | 639.8 | 641.2 | 639.8 | 640.0 | +1.5 | +0.23% | 198,680 |
| 2026-02-24 | 641.7 | 641.7 | 635.8 | 638.5 | -8.1 | -1.25% | 120,700 |
| 2026-02-20 | 647.0 | 647.0 | 643.2 | 646.6 | -0.3 | -0.05% | 1,110 |
| 2026-02-19 | 645.7 | 646.9 | 645.7 | 646.9 | +1.6 | +0.25% | 550 |
| 2026-02-18 | 642.4 | 645.3 | 642.4 | 645.3 | +2.8 | +0.44% | 30 |
| 2026-02-17 | 646.0 | 646.0 | 642.5 | 642.5 | -3.5 | -0.54% | 340 |
| 2026-02-16 | 651.1 | 651.1 | 645.1 | 646.0 | +2.7 | +0.42% | 330 |
| 2026-02-13 | 650.2 | 650.2 | 643.3 | 643.3 | -14.5 | -2.20% | 4,160 |
| 2026-02-12 | 653.1 | 657.8 | 653.0 | 657.8 | +4.7 | +0.72% | 135,610 |
| 2026-02-10 | 647.4 | 653.5 | 647.4 | 653.1 | -0.8 | -0.12% | 3,540 |
| 2026-02-09 | 654.1 | 654.3 | 653.5 | 653.9 | +16.6 | +2.60% | 8,330 |
| 2026-02-06 | 640.0 | 640.0 | 633.7 | 637.3 | -7.4 | -1.15% | 6,910 |
| 2026-02-05 | 643.0 | 645.5 | 643.0 | 644.7 | +1.7 | +0.26% | 1,350 |
| 2026-02-04 | 647.8 | 647.8 | 641.9 | 643.0 | -1.6 | -0.25% | 1,060 |
| 2026-02-03 | 644.4 | 644.6 | 642.5 | 644.6 | +12.6 | +1.99% | 200 |
| 2026-02-02 | 631.4 | 637.6 | 631.4 | 632.0 | -2.9 | -0.46% | 770 |
| 2026-01-30 | 643.5 | 643.5 | 634.9 | 634.9 | -3.8 | -0.59% | 25,370 |
| 2026-01-29 | 638.7 | 639.5 | 637.2 | 638.7 | -0.7 | -0.11% | 5,800 |
| 2026-01-28 | 633.5 | 639.7 | 633.5 | 639.4 | -3.8 | -0.59% | 520 |
| 2026-01-27 | 639.3 | 643.9 | 639.3 | 643.2 | +3.9 | +0.61% | 3,240 |
| 2026-01-26 | 635.6 | 639.3 | 635.6 | 639.3 | -6.2 | -0.96% | 940 |
| 2026-01-23 | 649.1 | 649.1 | 644.3 | 645.5 | +4.5 | +0.70% | 5,780 |
| 2026-01-22 | 644.4 | 644.4 | 641.0 | 641.0 | +6.6 | +1.04% | 8,390 |
| 2026-01-21 | 628.9 | 634.7 | 628.4 | 634.4 | -4.5 | -0.70% | 8,310 |
| 2026-01-20 | 639.5 | 639.5 | 638.3 | 638.9 | -0.6 | -0.09% | 49,300 |
| 2026-01-19 | 646.3 | 646.3 | 639.4 | 639.5 | -7.4 | -1.14% | 900 |
| 2026-01-16 | 651.1 | 651.1 | 645.5 | 646.9 | +5.3 | +0.83% | 180 |
| 2026-01-15 | 641.2 | 641.7 | 641.2 | 641.6 | +0.5 | +0.08% | 550 |
| 2026-01-14 | 642.1 | 642.1 | 641.1 | 641.1 | -6.3 | -0.97% | 1,200 |
| 2026-01-13 | 649.3 | 649.3 | 646.8 | 647.4 | +3.7 | +0.57% | 2,020 |
| 2026-01-09 | 642.7 | 644.7 | 642.7 | 643.7 | +4.7 | +0.74% | 34,290 |
| 2026-01-08 | 641.0 | 641.0 | 637.7 | 639.0 | -8.6 | -1.33% | 27,010 |
| 2026-01-07 | 644.1 | 647.6 | 644.1 | 647.6 | +7.7 | +1.20% | 1,070 |
| 2026-01-06 | 643.0 | 643.0 | 639.4 | 639.9 | +6.9 | +1.09% | 1,120 |
| 2026-01-05 | 637.6 | 637.6 | 631.9 | 633.0 | -0.9 | -0.14% | 4,990 |
| 2025-12-30 | 633.1 | 633.9 | 633.1 | 633.9 | -3.3 | -0.52% | 60 |
| 2025-12-29 | 637.7 | 637.8 | 637.1 | 637.2 | -0.3 | -0.05% | 510 |
| 2025-12-26 | 645.8 | 645.8 | 637.4 | 637.5 | +1.4 | +0.22% | 30 |
| 2025-12-25 | 641.8 | 641.8 | 636.1 | 636.1 | +3.2 | +0.51% | 1,210 |
| 2025-12-24 | 632.9 | 634.5 | 632.8 | 632.9 | +0.4 | +0.06% | 890 |
| 2025-12-23 | 632.0 | 632.5 | 632.0 | 632.5 | +2.3 | +0.36% | 170 |
| 2025-12-22 | 628.0 | 630.8 | 628.0 | 630.2 | +4.0 | +0.64% | 5,570 |
| 2025-12-19 | 630.8 | 630.8 | 626.2 | 626.2 | -0.4 | -0.06% | 920 |
| 2025-12-18 | 627.2 | 627.3 | 626.2 | 626.6 | -3.7 | -0.59% | 650 |
| 2025-12-17 | 627.5 | 630.3 | 627.5 | 630.3 | -2.2 | -0.35% | 4,810 |
| 2025-12-16 | 636.5 | 636.5 | 632.2 | 632.5 | -4.0 | -0.63% | 28,830 |
| 2025-12-15 | 629.9 | 636.5 | 629.9 | 636.5 | -3.0 | -0.47% | 1,050 |
| 2025-12-12 | 639.0 | 639.5 | 636.4 | 639.5 | +12.6 | +2.01% | 9,610 |
| 2025-12-11 | 630.0 | 630.6 | 626.9 | 626.9 | +3.4 | +0.55% | 33,350 |
| 2025-12-10 | 623.1 | 623.5 | 623.1 | 623.5 | -2.4 | -0.38% | 150 |
| 2025-12-09 | 629.7 | 629.7 | 625.3 | 625.9 | -2.7 | -0.43% | 30,220 |
| 2025-12-08 | 629.9 | 629.9 | 628.0 | 628.6 | +0.9 | +0.14% | 1,970 |
| 2025-12-05 | 629.9 | 629.9 | 627.0 | 627.7 | -0.7 | -0.11% | 1,070 |
| 2025-12-04 | 624.7 | 628.7 | 624.7 | 628.4 | +5.1 | +0.82% | 820 |
| 2025-12-03 | 622.4 | 623.4 | 622.4 | 623.3 | +3.8 | +0.61% | 62,030 |
| 2025-12-02 | 619.8 | 620.5 | 619.0 | 619.5 | -2.1 | -0.34% | 1,260 |
| 2025-12-01 | 633.5 | 633.5 | 621.4 | 621.6 | -1.9 | -0.30% | 6,850 |
| 2025-11-28 | 627.6 | 627.6 | 621.8 | 623.5 | +0.9 | +0.14% | 80 |
| 2025-11-27 | 626.8 | 630.0 | 620.1 | 622.6 | +3.7 | +0.60% | 59,360 |
| 2025-11-26 | 617.9 | 619.6 | 617.8 | 618.9 | +11.2 | +1.84% | 43,880 |
| 2025-11-25 | 608.8 | 608.8 | 607.7 | 607.7 | +2.1 | +0.35% | 1,350 |
| 2025-11-21 | 609.9 | 609.9 | 604.8 | 605.6 | -6.8 | -1.11% | 33,110 |
| 2025-11-20 | 612.1 | 613.2 | 610.9 | 612.4 | +4.2 | +0.69% | 32,480 |
| 2025-11-19 | 608.0 | 609.5 | 607.9 | 608.2 | -5.1 | -0.83% | 33,380 |
| 2025-11-18 | 618.8 | 618.8 | 611.7 | 613.3 | -9.9 | -1.59% | 7,320 |
| 2025-11-17 | 627.7 | 627.7 | 622.0 | 623.2 | -3.3 | -0.53% | 520 |
| 2025-11-14 | 632.8 | 632.8 | 626.2 | 626.5 | -12.5 | -1.96% | 610 |
| 2025-11-13 | 637.8 | 639.0 | 637.6 | 639.0 | +4.9 | +0.77% | 10,210 |
| 2025-11-12 | 632.5 | 634.1 | 632.5 | 634.1 | +8.7 | +1.39% | 37,610 |
| 2025-11-11 | 626.1 | 626.1 | 625.4 | 625.4 | +4.0 | +0.64% | 870 |
| 2025-11-10 | 626.8 | 626.8 | 621.4 | 621.4 | +0.2 | +0.03% | 360 |
| 2025-11-07 | 620.7 | 621.7 | 620.2 | 621.2 | -2.8 | -0.45% | 20,490 |
| 2025-11-06 | 630.9 | 630.9 | 624.0 | 624.0 | +1.0 | +0.16% | 180 |
| 2025-11-05 | 622.5 | 623.2 | 620.7 | 623.0 | +0.8 | +0.13% | 12,300 |
| 2025-11-04 | 630.1 | 630.1 | 622.2 | 622.2 | -6.6 | -1.05% | 5,030 |
| 2025-10-31 | 628.9 | 629.5 | 628.3 | 628.8 | -0.1 | -0.02% | 1,680 |
| 2025-10-30 | 629.6 | 631.0 | 628.1 | 628.9 | -1.7 | -0.27% | 38,740 |
| 2025-10-29 | 630.1 | 630.6 | 629.7 | 630.6 | +2.8 | +0.45% | 12,420 |
| 2025-10-28 | 628.8 | 629.5 | 627.8 | 627.8 | -0.9 | -0.14% | 3,310 |
| 2025-10-27 | 622.6 | 628.8 | 622.6 | 628.7 | +13.3 | +2.16% | 16,570 |
| 2025-10-23 | 619.8 | 619.8 | 613.5 | 615.4 | -5.6 | -0.90% | 16,170 |
| 2025-10-22 | 624.4 | 624.4 | 619.8 | 621.0 | +3.0 | +0.49% | 23,890 |
| 2025-10-21 | 621.3 | 621.3 | 617.6 | 618.0 | +5.9 | +0.96% | 23,380 |
| 2025-10-20 | 611.1 | 612.1 | 610.4 | 612.1 | +5.7 | +0.94% | 40 |
| 2025-10-17 | 612.2 | 612.2 | 605.9 | 606.4 | -6.2 | -1.01% | 4,100 |
| 2025-10-16 | 618.0 | 618.0 | 612.3 | 612.6 | -1.7 | -0.28% | 2,620 |
| 2025-10-15 | 618.0 | 618.0 | 612.5 | 614.3 | +5.6 | +0.92% | 4,090 |
| 2025-10-14 | 614.9 | 614.9 | 608.7 | 608.7 | -6.2 | -1.01% | 3,060 |
| 2025-10-10 | 619.6 | 619.6 | 614.3 | 614.9 | -2.9 | -0.47% | 30,980 |
| 2025-10-09 | 618.0 | 618.0 | 617.0 | 617.8 | +0.4 | +0.06% | 320 |
| 2025-10-08 | 617.6 | 618.1 | 617.1 | 617.4 | +0.2 | +0.03% | 10,170 |
| 2025-10-07 | 622.7 | 622.7 | 617.0 | 617.2 | -3.2 | -0.52% | 6,950 |
| 2025-10-06 | 624.9 | 624.9 | 619.6 | 620.4 | +2.6 | +0.42% | 8,150 |
| 2025-10-03 | 618.7 | 618.7 | 616.7 | 617.8 | +2.0 | +0.32% | 10,770 |
| 2025-10-02 | 615.3 | 615.8 | 615.3 | 615.8 | +3.1 | +0.51% | 1,030 |
| 2025-10-01 | 614.0 | 614.0 | 612.7 | 612.7 | -0.9 | -0.15% | 210 |
| 2025-09-30 | 614.5 | 614.5 | 613.0 | 613.6 | -0.9 | -0.15% | 100 |
| 2025-09-29 | 610.3 | 614.8 | 610.3 | 614.5 | +4.2 | +0.69% | 24,850 |
| 2025-09-26 | 614.3 | 614.3 | 609.0 | 610.3 | -1.7 | -0.28% | 29,780 |
| 2025-09-25 | 606.8 | 612.5 | 606.8 | 612.0 | -3.2 | -0.52% | 1,160 |
| 2025-09-24 | 612.0 | 615.3 | 612.0 | 615.2 | +2.0 | +0.33% | 1,280 |
| 2025-09-22 | 614.0 | 614.0 | 612.6 | 613.2 | +1.4 | +0.23% | 1,880 |
| 2025-09-19 | 612.7 | 613.2 | 611.8 | 611.8 | -0.2 | -0.03% | 6,480 |
| 2025-09-18 | 611.2 | 612.5 | 611.2 | 612.0 | +5.1 | +0.84% | 380 |
| 2025-09-17 | 606.5 | 607.5 | 606.5 | 606.9 | -2.7 | -0.44% | 700 |
| 2025-09-16 | 621.4 | 621.4 | 608.9 | 609.6 | -1.9 | -0.31% | 300 |
| 2025-09-12 | 612.4 | 612.4 | 611.2 | 611.5 | +1.8 | +0.30% | 97,790 |
| 2025-09-11 | 609.2 | 609.7 | 604.0 | 609.7 | — | — | 900 |
直近120営業日分を表示