9,049
+34 (+0.38%)
株価：2025/07/03 09:00
15分ディレイ
ＭＡＸＩＳ日本株高配当７０マーケットニュートラル上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 9,017 | 9,017 | 9,005 | 9,015 | +10 | +0.1% | 7 |
| 2025/07/01 | 9,003 | 9,005 | 8,975 | 9,005 | +24 | +0.3% | 122 |
| 2025/06/30 | 9,017 | 9,017 | 8,948 | 8,981 | -128 | -1.4% | 382 |
| 2025/06/27 | 9,020 | 9,127 | 8,963 | 9,109 | +89 | +1% | 395 |
| 2025/06/26 | 9,020 | 9,020 | 9,020 | 9,020 | +27 | +0.3% | 11 |
| 2025/06/25 | 9,088 | 9,088 | 8,993 | 8,993 | -46 | -0.5% | 277 |
| 2025/06/24 | 9,058 | 9,058 | 9,039 | 9,039 | -21 | -0.2% | 194 |
| 2025/06/23 | 9,046 | 9,089 | 9,046 | 9,060 | -6 | -0.1% | 153 |
| 2025/06/20 | 9,130 | 9,130 | 9,066 | 9,066 | -4 | ±0% | 127 |
| 2025/06/19 | 9,052 | 9,132 | 9,052 | 9,070 | -69 | -0.8% | 56 |
| 2025/06/18 | 9,143 | 9,143 | 9,050 | 9,139 | +57 | +0.6% | 230 |
| 2025/06/17 | 9,177 | 9,177 | 9,076 | 9,082 | -43 | -0.5% | 606 |
| 2025/06/16 | 9,188 | 9,188 | 9,125 | 9,125 | +10 | +0.1% | 49 |
| 2025/06/13 | 9,181 | 9,181 | 9,115 | 9,115 | -6 | -0.1% | 32 |
| 2025/06/12 | 9,186 | 9,186 | 9,121 | 9,121 | +9 | +0.1% | 61 |
| 2025/06/11 | 9,103 | 9,122 | 9,103 | 9,112 | -15 | -0.2% | 171 |
| 2025/06/10 | 9,190 | 9,190 | 9,117 | 9,127 | -5 | -0.1% | 230 |
| 2025/06/09 | 9,199 | 9,219 | 9,132 | 9,132 | -33 | -0.4% | 143 |
| 2025/06/06 | 9,220 | 9,220 | 9,149 | 9,165 | +6 | +0.1% | 169 |
| 2025/06/05 | 9,167 | 9,172 | 9,158 | 9,159 | -28 | -0.3% | 52 |
| 2025/06/04 | 9,238 | 9,238 | 9,183 | 9,187 | -9 | -0.1% | 58 |
| 2025/06/03 | 9,205 | 9,205 | 9,183 | 9,196 | -21 | -0.2% | 163 |
| 2025/06/02 | 9,192 | 9,236 | 9,192 | 9,217 | +25 | +0.3% | 144 |
| 2025/05/30 | 9,192 | 9,192 | 9,192 | 9,192 | -70 | -0.8% | 6 |
| 2025/05/29 | 9,200 | 9,262 | 9,199 | 9,262 | +81 | +0.9% | 126 |
| 2025/05/28 | 9,192 | 9,192 | 9,179 | 9,181 | -10 | -0.1% | 114 |
| 2025/05/27 | 9,200 | 9,200 | 9,154 | 9,191 | -9 | -0.1% | 62 |
| 2025/05/26 | 9,200 | 9,200 | 9,200 | 9,200 | +3 | ±0% | 4 |
| 2025/05/23 | 9,239 | 9,239 | 9,136 | 9,197 | -38 | -0.4% | 60 |
| 2025/05/22 | 9,199 | 9,236 | 9,199 | 9,235 | +56 | +0.6% | 201 |
| 2025/05/21 | 9,162 | 9,200 | 9,162 | 9,179 | -32 | -0.3% | 137 |
| 2025/05/20 | 9,351 | 9,351 | 9,211 | 9,211 | -120 | -1.3% | 81 |
| 2025/05/19 | 9,333 | 9,333 | 9,201 | 9,331 | +72 | +0.8% | 25 |
| 2025/05/16 | 9,297 | 9,304 | 9,181 | 9,259 | +9 | +0.1% | 661 |
| 2025/05/15 | 9,266 | 9,266 | 9,185 | 9,250 | +65 | +0.7% | 137 |
| 2025/05/14 | 9,300 | 9,300 | 9,185 | 9,185 | -114 | -1.2% | 327 |
| 2025/05/13 | 9,262 | 9,299 | 9,223 | 9,299 | +37 | +0.4% | 63 |
| 2025/05/12 | 9,262 | 9,262 | 9,250 | 9,262 | -10 | -0.1% | 175 |
| 2025/05/09 | 9,300 | 9,312 | 9,272 | 9,272 | +27 | +0.3% | 102 |
| 2025/05/08 | 9,269 | 9,269 | 9,241 | 9,245 | -23 | -0.2% | 907 |
| 2025/05/07 | 9,202 | 9,350 | 9,202 | 9,268 | -43 | -0.5% | 154 |
| 2025/05/02 | 9,300 | 9,311 | 9,240 | 9,311 | +60 | +0.6% | 49 |
| 2025/05/01 | 9,272 | 9,272 | 9,246 | 9,251 | -20 | -0.2% | 18 |
| 2025/04/30 | 9,390 | 9,390 | 9,270 | 9,271 | -54 | -0.6% | 64 |
| 2025/04/28 | 9,342 | 9,342 | 9,313 | 9,325 | +28 | +0.3% | 146 |
| 2025/04/25 | 9,389 | 9,389 | 9,287 | 9,297 | -53 | -0.6% | 295 |
| 2025/04/24 | 9,325 | 9,350 | 9,325 | 9,350 | +18 | +0.2% | 12 |
| 2025/04/23 | 9,399 | 9,399 | 9,327 | 9,332 | +7 | +0.1% | 13 |
| 2025/04/22 | 9,350 | 9,350 | 9,293 | 9,325 | +37 | +0.4% | 112 |
| 2025/04/21 | 9,349 | 9,368 | 9,274 | 9,288 | -27 | -0.3% | 79 |
1～
50
件表示中 / 1843件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
