9,114
+9 (+0.10%)
株価：2025/08/22 14:53
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 9,108 | 9,114 | 9,080 | 9,114 | +9 | +0.1% | 25 |
| 2025/08/21 | 9,112 | 9,112 | 9,057 | 9,105 | -9 | -0.1% | 64 |
| 2025/08/20 | 9,100 | 9,114 | 9,005 | 9,114 | +49 | +0.5% | 215 |
| 2025/08/19 | 9,070 | 9,089 | 9,012 | 9,065 | +2 | ±0% | 34 |
| 2025/08/18 | 9,005 | 9,063 | 9,005 | 9,063 | +2 | ±0% | 236 |
| 2025/08/15 | 9,137 | 9,137 | 9,057 | 9,061 | -7 | -0.1% | 108 |
| 2025/08/14 | 9,070 | 9,076 | 9,063 | 9,068 | -8 | -0.1% | 205 |
| 2025/08/13 | 9,149 | 9,149 | 9,076 | 9,076 | -54 | -0.6% | 366 |
| 2025/08/12 | 9,120 | 9,130 | 9,107 | 9,130 | +21 | +0.2% | 618 |
| 2025/08/08 | 9,046 | 9,109 | 9,045 | 9,109 | +55 | +0.6% | 601 |
| 2025/08/07 | 9,077 | 9,077 | 9,053 | 9,054 | -18 | -0.2% | 516 |
| 2025/08/06 | 9,088 | 9,088 | 9,050 | 9,072 | +27 | +0.3% | 51 |
| 2025/08/05 | 9,097 | 9,097 | 9,023 | 9,045 | +43 | +0.5% | 99 |
| 2025/08/04 | 9,001 | 9,054 | 9,001 | 9,002 | -58 | -0.6% | 67 |
| 2025/08/01 | 8,980 | 9,064 | 8,980 | 9,060 | +88 | +1% | 412 |
| 2025/07/31 | 8,961 | 9,000 | 8,961 | 8,972 | -7 | -0.1% | 178 |
| 2025/07/30 | 8,998 | 8,998 | 8,971 | 8,979 | -8 | -0.1% | 141 |
| 2025/07/29 | 9,000 | 9,001 | 8,980 | 8,987 | -15 | -0.2% | 222 |
| 2025/07/28 | 9,081 | 9,081 | 8,992 | 9,002 | +2 | ±0% | 212 |
| 2025/07/25 | 9,019 | 9,019 | 9,000 | 9,000 | -18 | -0.2% | 171 |
| 2025/07/24 | 9,109 | 9,109 | 9,018 | 9,018 | -47 | -0.5% | 157 |
| 2025/07/23 | 9,050 | 9,065 | 9,038 | 9,065 | +65 | +0.7% | 98 |
| 2025/07/22 | 9,004 | 9,004 | 8,960 | 9,000 | -4 | ±0% | 294 |
| 2025/07/18 | 9,064 | 9,064 | 8,986 | 9,004 | +4 | ±0% | 218 |
| 2025/07/17 | 9,061 | 9,063 | 8,999 | 9,000 | -64 | -0.7% | 324 |
| 2025/07/16 | 9,064 | 9,064 | 9,006 | 9,064 | ±0 | ±0% | 96 |
| 2025/07/15 | 8,985 | 9,064 | 8,985 | 9,064 | +2 | ±0% | 84 |
| 2025/07/14 | 9,147 | 9,147 | 9,050 | 9,062 | -13 | -0.1% | 90 |
| 2025/07/11 | 9,032 | 9,075 | 9,032 | 9,075 | +43 | +0.5% | 479 |
| 2025/07/10 | 9,040 | 9,040 | 8,997 | 9,032 | -8 | -0.1% | 64 |
| 2025/07/09 | 9,041 | 9,041 | 9,002 | 9,040 | -69 | -0.8% | 30 |
| 2025/07/08 | 9,113 | 9,113 | 9,009 | 9,109 | +69 | +0.8% | 279 |
| 2025/07/07 | 9,130 | 9,130 | 9,038 | 9,040 | -80 | -0.9% | 142 |
| 2025/07/04 | 9,126 | 9,126 | 9,027 | 9,120 | +23 | +0.3% | 105 |
| 2025/07/03 | 9,049 | 9,098 | 9,020 | 9,097 | +82 | +0.9% | 64 |
| 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 |
1～
50
件表示中 / 1878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
