MAXIS NYダウ上場投信（2241）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/9

前日 (10/8): 900
始値: 903
高値: 904
安値: 902
終値 +0.44%: 904
出来高 -86.75%: 1,800

乖離率

株価（5日） 移動平均値: -0.11%
905
株価（25日） 移動平均値: -0.44%
908
出来高（5日） 移動平均値: -97.04%
60,796

2026/05/18～2026/10/09

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
10/09	903	904	902	904	+0.44%	1,800	-	-0.44%	-	-
10/08	901	901	898	900	-0.66%	13,590	-	-0.99%	-	-
10/07	909	909	906	906	-1.09%	29,410	-	-0.55%	-	-
10/06	907	916	902	916	+1.89%	245,800	-	+0.33%	-	-
10/05	897	902	897	899	+0.11%	13,380	-	-1.64%	-	-
10/02	897	898	896	898	-0.22%	11,770	-	-1.97%	-	-
10/01	898	902	896	900	0%	10,680	-	-1.96%	-	-
09/30	900	903	898	900	-0.11%	15,970	-	-2.17%	-	-
09/29	907	907	899	901	-0.44%	10,000	-	-2.17%	-	-
09/28	905	908	905	905	0%	5,160	-	-1.95%	-	-
09/25	907	907	904	905	-0.22%	2,320	-	-2.06%	-	-
09/24	909	909	904	907	-0.11%	5,710	-	-2.05%	-	-
09/18	900	909	900	908	+1.11%	1,600	-	-2.16%	-	-
09/17	900	902	897	898	-0.33%	2,690	-	-3.44%	-	-
09/16	909	909	901	901	0%	1,500	-	-3.33%	-	-
09/15	901	903	899	901	0%	1,570	-	-3.53%	-	-
09/14	895	902	895	901	+0.45%	1,730	-	-3.74%	-	-
09/11	896	897	896	897	-0.55%	2,160	-	-4.37%	-	-
09/10	900	902	896	902	0%	6,580	-	-4.04%	-	-
09/09	901	903	899	902	-0.33%	26,610	-	-4.25%	-	-
09/08	909	909	903	905	-1.74%	70,050	-	-4.03%	-	-
09/07	932	935	921	921	-1.39%	50,980	-	-2.44%	-	-
09/04	930	935	928	934	-1.16%	7,190	-	-1.06%	-	-
09/03	942	945	931	945	+0.75%	1,031,500	-	0%	-	-
09/02	948	948	938	938	-0.95%	4,280	-	-0.74%	-	-
09/01	950	950	946	947	-0.32%	3,380	-	+0.11%	-	-
08/31	950	951	948	950	-0.11%	3,360	-	+0.42%	-	-
08/28	950	952	949	951	+0.63%	1,090	-	+0.63%	-	-
08/27	952	952	945	945	-0.21%	3,440	-	0%	-	-
08/26	952	952	947	947	0%	4,500	-	+0.21%	-	-
08/25	946	947	944	947	+0.64%	1,270	-	+0.21%	-	-
08/24	946	946	939	941	+0.75%	790	-	-0.53%	-	-
08/21	933	934	932	934	-0.85%	8,150	-	-1.27%	-	-
08/20	941	943	940	942	0%	10,840	-	-0.42%	-	-
08/19	947	947	942	942	-0.53%	8,200	-	-0.53%	-	-
08/18	953	953	946	947	-0.21%	1,020	-	0%	-	-
08/17	951	951	948	949	-0.42%	3,880	-	+0.21%	-	-
08/14	955	955	953	953	+0.11%	5,780	-	+0.63%	-	-
08/13	958	958	951	952	-0.1%	64,410	-	+0.53%	-	-
08/12	957	957	951	953	+0.21%	3,380	-	+0.63%	-	-
08/10	946	951	946	951	+0.53%	6,280	-	+0.42%	-	-
08/07	950	950	946	946	-1.05%	49,180	-	-0.11%	-	-
08/06	955	956	953	956	+0.53%	12,580	-	+0.95%	-	-
08/05	949	952	949	951	+1.82%	11,960	-	+0.53%	-	-
08/04	932	935	930	934	+1.74%	3,630	-	-1.27%	-	-
08/03	924	924	909	918	-1.92%	116,640	-	-2.96%	-	-
07/31	935	936	931	936	-0.32%	27,880	-	-1.06%	-	-
07/30	943	943	938	939	-1.98%	48,340	-	-0.74%	-	-
07/29	956	961	955	958	+0.84%	85,720	-	+1.27%	-	-
07/28	950	950	948	950	-0.11%	5,790	-	+0.64%	-	-
07/27	948	952	948	951	+0.96%	14,700	-	+0.85%	-	-
07/24	942	943	941	942	-0.21%	680	-	0%	-	-
07/23	948	948	944	944	0%	14,250	-	+0.32%	-	-
07/22	948	948	944	944	+0.53%	14,290	-	+0.32%	-	-
07/21	951	951	935	939	-2.8%	31,790	-	-0.11%	-	-
07/17	949	966	940	966	+1.68%	29,870	-	+2.88%	-	-
07/16	948	950	947	950	+0.21%	27,820	-	+1.5%	-	-
07/15	947	948	946	948	+0.21%	16,220	-	+1.5%	-	-
07/14	946	946	942	946	0%	640	-	+1.5%	-	-
07/13	945	946	943	946	+0.32%	21,620	-	+1.61%	-	-
07/10	950	950	940	943	-1.15%	23,800	-	+1.51%	-	-
07/09	945	954	944	954	+0.1%	16,110	-	+2.8%	-	-
07/08	957	957	951	953	-0.21%	22,050	-	+2.92%	-	-
07/07	956	957	954	955	+0.21%	13,910	-	+3.35%	-	-
07/06	951	953	949	953	+0.53%	13,330	-	+3.36%	-	-
07/03	949	951	947	948	+0.53%	24,310	-	+3.04%	-	-
07/02	945	950	943	943	0%	26,440	-	+2.72%	-	-
07/01	943	945	942	943	+0.32%	4,040	-	+2.95%	-	-
06/30	937	941	936	940	+0.64%	3,480	-	+2.84%	-	-
06/29	935	935	931	934	+0.21%	2,560	-	+2.41%	-	-
06/26	935	935	929	932	-0.11%	17,190	-	+2.31%	-	-
06/25	932	935	930	933	+0.65%	3,360	-	+2.64%	-	-
06/24	930	930	926	927	+0.22%	5,510	-	+2.21%	-	-
06/23	929	929	924	925	+0.11%	1,100	-	+2.21%	-	-
06/22	921	924	921	924	+0.33%	12,900	-	+2.33%	-	-
06/19	923	925	921	921	-0.22%	2,410	-	+2.22%	-	-
06/18	926	926	922	923	-0.32%	7,620	-	+2.56%	-	-
06/17	927	928	926	926	+0.65%	26,220	-	+3.12%	-	-
06/16	920	921	919	920	+0.11%	1,590	-	+2.68%	-	-
06/15	913	919	913	919	+1.55%	21,860	-	+2.8%	-	-
06/12	904	905	903	905	+1.57%	4,640	-	+1.46%	-	-
06/11	895	895	887	891	-1.44%	58,190	-	+0.11%	-	-
06/10	910	910	903	904	0%	890	-	+1.69%	-	-
06/09	909	909	900	904	+0.11%	5,200	-	+1.8%	-	-
06/08	904	905	900	903	-1.42%	6,530	-	+1.92%	-	-
06/05	915	916	914	916	+1.78%	18,030	-	+3.5%	-	-
06/04	908	908	899	900	-1.1%	2,050	-	+1.93%	-	-
06/03	912	912	909	910	+0.89%	3,010	-	+3.17%	-	-
06/02	904	904	900	902	0%	115,180	-	+2.38%	-	-
06/01	902	904	902	902	+0.67%	10,950	-	+2.5%	-	-
05/29	895	896	894	896	0%	2,610	-	+1.93%	-	-
05/28	899	899	894	896	+0.34%	4,580	-	+2.05%	-	-
05/27	897	897	891	893	-0.45%	15,420	-	+1.94%	-	-
05/26	900	900	896	897	-0.11%	6,700	-	+2.51%	-	-
05/25	911	911	896	898	-0.22%	14,600	-	+2.86%	-	-
05/22	890	900	890	900	+1.81%	144,960	-	+3.33%	-	-
05/21	881	886	881	884	+1.14%	23,040	-	+1.73%	-	-
05/20	883	883	872	874	-0.46%	10,510	-	+0.69%	-	-
05/19	883	883	877	878	+0.92%	18,810	-	+1.27%	-	-
05/18	879	879	868	870	-1.14%	31,430	-	+0.58%	-	-

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
2026年 5月期	911 5/25	796 3/31	144,960 5/22	+4.84% 4/21	-3.8% 3/30
最新	904 2026/10/9		1,800	-0.44% 908

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）
2026/10/09 vs 2025/12/30: 8%（1.08倍）
過去安値 466円（2023/03/24）: 94%（1.94倍）
904円（10/9）

MAXIS NYダウ上場投信（2241）の株価チャート

株価

10/9

乖離率

2026/05/18～2026/10/09

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