MAXIS NYダウ上場投信（2241）の株価チャート

株価

4/6

前日 (4/3): 825
始値: 829
高値: 829
安値: 822
終値 -0.12%: 824
出来高 -32.02%: 3,630

乖離率

株価（5日） 移動平均値: +0.61%
819
株価（25日） 移動平均値: -0.48%
828
出来高（5日） 移動平均値: -48.51%
7,050

2025/11/06～2026/04/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
04/06	829	829	822	824	-0.12%	3,630	-	-0.48%	-	-
04/03	818	826	818	825	+1.1%	5,340	-	-0.6%	-	-
04/02	825	825	816	816	-0.61%	1,580	-	-1.81%	-	-
04/01	815	821	815	821	+1.48%	20,330	-	-1.32%	-	-
03/31	796	811	796	809	+0.75%	4,370	-	-2.88%	-	-
03/30	806	806	798	803	-2.19%	10,280	-	-3.83%	-	-
03/27	817	821	817	821	0%	3,350	-	-1.91%	-	-
03/26	821	822	820	821	0%	5,870	-	-2.03%	-	-
03/25	818	822	818	821	+0.98%	14,390	-	-2.03%	-	-
03/24	822	822	810	813	-0.12%	24,260	-	-3.1%	-	-
03/23	806	814	805	814	-1.81%	7,980	-	-3.21%	-	-
03/19	827	829	820	829	-0.72%	9,540	-	-1.66%	-	-
03/18	830	835	830	835	+0.72%	240	-	-1.07%	-	-
03/17	835	835	827	829	0%	1,040	-	-2.01%	-	-
03/16	834	834	828	829	-0.12%	2,590	-	-2.13%	-	-
03/13	833	833	826	830	0%	20,030	-	-2.12%	-	-
03/12	832	832	828	830	-1.19%	6,600	-	-2.24%	-	-
03/11	840	843	840	840	+0.6%	8,570	-	-1.18%	-	-
03/10	839	839	833	835	+1.33%	17,750	-	-1.76%	-	-
03/09	822	824	818	824	-2.25%	14,000	-	-3.06%	-	-
03/06	847	847	841	843	-0.59%	25,250	-	-0.82%	-	-
03/05	851	851	846	848	-0.59%	11,660	-	-0.24%	-	-
03/04	845	853	844	853	+0.47%	8,750	-	+0.35%	-	-
03/03	855	855	848	849	+0.24%	37,950	-	-0.12%	-	-
03/02	841	847	841	847	-0.7%	29,800	-	-0.47%	-	-
02/27	855	855	851	853	-0.35%	3,520	-	+0.12%	-	-
02/26	854	857	854	856	+0.71%	2,030	-	+0.47%	-	-
02/25	851	852	850	850	+0.95%	33,190	-	-0.23%	-	-
02/24	838	843	838	842	-1.29%	26,320	-	-1.17%	-	-
02/20	851	854	851	853	-0.23%	4,080	-	0%	-	-
02/19	850	856	850	855	+1.3%	125,990	-	+0.12%	-	-
02/18	845	846	841	844	+0.72%	10,620	-	-1.17%	-	-
02/17	853	853	837	838	-0.71%	34,100	-	-1.99%	-	-
02/16	860	860	841	844	-0.47%	3,530	-	-1.4%	-	-
02/13	840	848	838	848	-1.85%	30,190	-	-0.93%	-	-
02/12	858	864	850	864	-1.03%	36,250	-	+0.82%	-	-
02/10	875	875	863	873	+0.23%	23,280	-	+1.99%	-	-
02/09	875	875	870	871	+2.23%	14,690	-	+1.87%	-	-
02/06	845	852	845	852	-0.93%	3,200	-	-0.23%	-	-
02/05	862	862	859	860	+0.58%	5,610	-	+0.7%	-	-
02/04	852	855	852	855	+0.23%	2,320	-	+0.23%	-	-
02/03	852	853	851	853	+2.52%	42,120	-	0%	-	-
02/02	840	842	832	832	0%	4,920	-	-2.35%	-	-
01/30	835	835	831	832	0%	90,970	-	-2.35%	-	-
01/29	852	852	828	832	-2.12%	27,160	-	-2.35%	-	-
01/28	836	850	828	850	+0.35%	37,350	-	-0.23%	-	-
01/27	851	851	842	847	-0.7%	32,400	-	-0.47%	-	-
01/26	844	853	837	853	-1.95%	66,270	-	+0.24%	-	-
01/23	874	874	867	870	+0.58%	7,670	-	+2.35%	-	-
01/22	868	868	863	865	+1.41%	1,780	-	+2%	-	-
01/21	855	855	851	853	-0.58%	9,140	-	+0.71%	-	-
01/20	863	863	857	858	-0.12%	11,090	-	+1.42%	-	-
01/19	865	865	857	859	-1.38%	8,930	-	+1.66%	-	-
01/16	873	873	869	871	+0.69%	25,030	-	+3.2%	-	-
01/15	863	865	863	865	-0.12%	3,800	-	+2.73%	-	-
01/14	870	870	866	866	-0.92%	32,400	-	+3.1%	-	-
01/13	875	875	868	874	+1.63%	8,170	-	+4.17%	-	-
01/09	855	860	855	860	+1.42%	23,200	-	+2.75%	-	-
01/08	859	859	848	848	-1.28%	55,980	-	+1.56%	-	-
01/07	860	861	859	859	+1.18%	4,110	-	+3%	-	-
01/06	850	852	849	849	+0.59%	60,520	-	+2.04%	-	-
01/05	848	848	842	844	+0.6%	47,360	-	+1.56%	-	-
2025
12/30	843	843	839	839	-1.29%	25,250	-	+1.08%	-	-
12/29	845	850	843	850	+0.59%	3,760	-	+2.53%	-	-
12/26	849	849	843	845	+0.48%	81,810	-	+2.18%	-	-
12/25	850	850	837	841	+0.6%	2,170	-	+1.82%	-	-
12/24	846	846	835	836	0%	3,940	-	+1.46%	-	-
12/23	849	849	836	836	-0.59%	5,800	-	+1.58%	-	-
12/22	840	843	840	841	+1.69%	1,710	-	+2.19%	-	-
12/19	827	829	826	827	-0.12%	5,750	-	+0.61%	-	-
12/18	833	833	826	828	0%	21,200	-	+0.73%	-	-
12/17	845	845	824	828	-0.24%	22,110	-	+0.73%	-	-
12/16	842	842	829	830	-0.72%	1,390	-	+0.97%	-	-
12/15	840	840	836	836	-0.83%	1,340	-	+1.83%	-	-
12/12	841	844	841	843	+1.69%	12,370	-	+2.8%	-	-
12/11	831	831	826	829	+0.12%	2,410	-	+1.22%	-	-
12/10	827	828	826	828	+0.36%	1,450	-	+1.22%	-	-
12/09	830	830	825	825	-0.12%	15,650	-	+0.98%	-	-
12/08	823	826	823	826	+0.61%	310	-	+1.1%	-	-
12/05	820	824	820	821	-0.61%	1,260	-	+0.49%	-	-
12/04	832	832	825	826	+0.73%	2,320	-	+1.23%	-	-
12/03	828	828	819	820	+0.49%	7,470	-	+0.49%	-	-
12/02	834	834	815	816	-0.37%	2,430	-	+0.12%	-	-
12/01	833	833	817	819	-0.49%	51,640	-	+0.49%	-	-
11/28	827	827	822	823	+0.37%	3,030	-	+1.11%	-	-
11/27	828	828	819	820	+0.24%	61,800	-	+0.86%	-	-
11/26	820	820	815	818	+1.61%	4,320	-	+0.74%	-	-
11/25	808	809	805	805	-0.49%	6,660	-	-0.62%	-	-
11/21	815	815	808	809	-1.34%	17,250	-	0%	-	-
11/20	809	820	809	820	+2.37%	6,770	-	+1.49%	-	-
11/19	811	814	800	801	-0.74%	5,360	-	-0.62%	-	-
11/18	818	818	805	807	-1.34%	22,710	-	+0.25%	-	-
11/17	823	823	815	818	-0.24%	47,870	-	+1.61%	-	-
11/14	823	824	820	820	-2.38%	52,030	-	+1.99%	-	-
11/13	836	840	836	840	+1.08%	19,380	-	+4.61%	-	-
11/12	834	834	826	831	+1.47%	14,420	-	+3.75%	-	-
11/11	820	820	817	819	+1.11%	42,880	-	+2.5%	-	-
11/10	817	817	810	810	+0.25%	3,670	-	+1.63%	-	-
11/07	810	810	804	808	-0.74%	8,960	-	+1.64%	-	-
11/06	818	818	813	814	+0.62%	4,040	-	+2.52%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2023年 5月期	594 11/27	466 3/24	220,770 4/28	+4.73% 5/24	-3.04% 10/4
2024年 5月期	791 11/28	575 12/8	1,202,940 3/21	+8.12% 11/11	-10.8% 8/5
2025年 5月期	840 11/13	595 4/9	262,950 10/9	+8.34% 5/13	-13.51% 4/7
最新	824 2026/4/6		3,630	-0.48% 828

年間値上がり率

2024/12/30 vs 2023/12/29: 27%（1.27倍）
2025/12/30 vs 2024/12/30: 11%（1.11倍）
2026/04/06 vs 2025/12/30: -2%（0.98倍）
過去安値 466円（2023/03/24）: 77%（1.77倍）
824円（4/6）

MAXIS NYダウ上場投信（2241）の株価チャート

株価

4/6

乖離率

2025/11/06～2026/04/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート