9,315
+2 (+0.02%)
株価：2025/04/18 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 9,364 | 9,364 | 9,304 | 9,315 | +2 | ±0% | 25 |
| 2025/04/17 | 9,311 | 9,313 | 9,311 | 9,313 | -17 | -0.2% | 121 |
| 2025/04/16 | 9,350 | 9,350 | 9,307 | 9,330 | +22 | +0.2% | 33 |
| 2025/04/15 | 9,300 | 9,308 | 9,286 | 9,308 | +20 | +0.2% | 33 |
| 2025/04/14 | 9,396 | 9,396 | 9,282 | 9,288 | -12 | -0.1% | 55 |
| 2025/04/11 | 9,401 | 9,401 | 9,300 | 9,300 | -101 | -1.1% | 203 |
| 2025/04/10 | 9,454 | 9,454 | 9,401 | 9,401 | +71 | +0.8% | 143 |
| 2025/04/09 | 9,393 | 9,393 | 9,315 | 9,330 | -158 | -1.7% | 70 |
| 2025/04/08 | 9,544 | 9,544 | 9,344 | 9,488 | +148 | +1.6% | 1,400 |
| 2025/04/07 | 9,443 | 9,443 | 9,340 | 9,340 | -103 | -1.1% | 42 |
| 2025/04/04 | 9,357 | 9,443 | 9,345 | 9,443 | +97 | +1% | 60 |
| 2025/04/03 | 9,347 | 9,439 | 9,346 | 9,346 | -46 | -0.5% | 124 |
| 2025/04/02 | 9,440 | 9,460 | 9,300 | 9,392 | -59 | -0.6% | 150 |
| 2025/04/01 | 9,439 | 9,453 | 9,439 | 9,451 | +30 | +0.3% | 113 |
| 2025/03/31 | 9,390 | 9,421 | 9,390 | 9,421 | +31 | +0.3% | 87 |
| 2025/03/28 | 9,354 | 9,390 | 9,344 | 9,390 | +40 | +0.4% | 48 |
| 2025/03/27 | 9,346 | 9,350 | 9,346 | 9,350 | +5 | +0.1% | 2 |
| 2025/03/26 | 9,370 | 9,370 | 9,345 | 9,345 | -6 | -0.1% | 20 |
| 2025/03/25 | 9,342 | 9,354 | 9,335 | 9,351 | -2 | ±0% | 4 |
| 2025/03/24 | 9,362 | 9,362 | 9,344 | 9,353 | -9 | -0.1% | 13 |
| 2025/03/21 | 9,314 | 9,366 | 9,314 | 9,362 | -26 | -0.3% | 322 |
| 2025/03/19 | 9,358 | 9,388 | 9,358 | 9,388 | +33 | +0.4% | 42 |
| 2025/03/18 | 9,330 | 9,355 | 9,330 | 9,355 | +62 | +0.7% | 58 |
| 2025/03/17 | 9,331 | 9,331 | 9,274 | 9,293 | -38 | -0.4% | 13 |
| 2025/03/14 | 9,329 | 9,331 | 9,329 | 9,331 | +21 | +0.2% | 2 |
| 2025/03/13 | 9,221 | 9,310 | 9,221 | 9,310 | +18 | +0.2% | 43 |
| 2025/03/12 | 9,333 | 9,333 | 9,279 | 9,292 | -18 | -0.2% | 53 |
| 2025/03/11 | 9,310 | 9,310 | 9,251 | 9,310 | -25 | -0.3% | 6 |
| 2025/03/10 | 9,249 | 9,335 | 9,249 | 9,335 | +30 | +0.3% | 167 |
| 2025/03/07 | 9,249 | 9,305 | 9,249 | 9,305 | +57 | +0.6% | 43 |
| 2025/03/06 | 9,271 | 9,282 | 9,246 | 9,248 | -41 | -0.4% | 93 |
| 2025/03/05 | 9,309 | 9,309 | 9,289 | 9,289 | +68 | +0.7% | 5 |
| 2025/03/04 | 9,251 | 9,317 | 9,221 | 9,221 | -59 | -0.6% | 96 |
| 2025/03/03 | 9,280 | 9,285 | 9,250 | 9,280 | ±0 | ±0% | 46 |
| 2025/02/28 | 9,215 | 9,280 | 9,161 | 9,280 | +65 | +0.7% | 660 |
| 2025/02/27 | 9,187 | 9,221 | 9,115 | 9,215 | +104 | +1.1% | 275 |
| 2025/02/26 | 9,144 | 9,150 | 9,110 | 9,111 | +77 | +0.9% | 272 |
| 2025/02/25 | 9,050 | 9,050 | 9,012 | 9,034 | +1 | ±0% | 37 |
| 2025/02/21 | 9,021 | 9,033 | 9,021 | 9,033 | +18 | +0.2% | 212 |
| 2025/02/20 | 9,000 | 9,018 | 9,000 | 9,015 | +13 | +0.1% | 55 |
| 2025/02/19 | 9,040 | 9,040 | 9,002 | 9,002 | -29 | -0.3% | 243 |
| 2025/02/18 | 9,049 | 9,049 | 9,003 | 9,031 | -2 | ±0% | 434 |
| 2025/02/17 | 9,099 | 9,099 | 9,025 | 9,033 | -44 | -0.5% | 242 |
| 2025/02/14 | 9,129 | 9,129 | 9,068 | 9,077 | -22 | -0.2% | 133 |
| 2025/02/13 | 9,033 | 9,112 | 9,033 | 9,099 | +22 | +0.2% | 117 |
| 2025/02/12 | 9,099 | 9,102 | 9,076 | 9,077 | +15 | +0.2% | 62 |
| 2025/02/10 | 9,141 | 9,141 | 9,062 | 9,062 | -39 | -0.4% | 45 |
| 2025/02/07 | 9,101 | 9,101 | 9,080 | 9,101 | +4 | ±0% | 59 |
| 2025/02/06 | 9,125 | 9,125 | 9,092 | 9,097 | -30 | -0.3% | 32 |
| 2025/02/05 | 9,175 | 9,175 | 9,127 | 9,127 | +2 | ±0% | 19 |
1～
50
件表示中 / 1793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
