9,282
-40 (-0.43%)
株価：2024/11/22 11:01
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 9,320 | 9,322 | 9,300 | 9,322 | +16 | +0.2% | 65 |
| 2024/11/20 | 9,324 | 9,324 | 9,300 | 9,306 | -17 | -0.2% | 6 |
| 2024/11/19 | 9,314 | 9,323 | 9,311 | 9,323 | +4 | ±0% | 12 |
| 2024/11/18 | 9,293 | 9,319 | 9,293 | 9,319 | +29 | +0.3% | 350 |
| 2024/11/15 | 9,148 | 9,293 | 9,148 | 9,290 | -8 | -0.1% | 296 |
| 2024/11/14 | 9,189 | 9,298 | 9,189 | 9,298 | +49 | +0.5% | 170 |
| 2024/11/13 | 9,251 | 9,251 | 9,242 | 9,249 | -2 | ±0% | 18 |
| 2024/11/12 | 9,238 | 9,265 | 9,238 | 9,251 | +37 | +0.4% | 22 |
| 2024/11/11 | 9,138 | 9,247 | 9,138 | 9,214 | -33 | -0.4% | 79 |
| 2024/11/08 | 9,258 | 9,258 | 9,213 | 9,247 | -11 | -0.1% | 337 |
| 2024/11/07 | 9,274 | 9,274 | 9,223 | 9,258 | -67 | -0.7% | 68 |
| 2024/11/06 | 9,125 | 9,325 | 9,125 | 9,325 | +50 | +0.5% | 275 |
| 2024/11/05 | 9,325 | 9,325 | 9,275 | 9,275 | -16 | -0.2% | 27 |
| 2024/11/01 | 9,297 | 9,335 | 9,269 | 9,291 | +22 | +0.2% | 104 |
| 2024/10/31 | 9,281 | 9,281 | 9,249 | 9,269 | -24 | -0.3% | 321 |
| 2024/10/30 | 9,335 | 9,335 | 9,293 | 9,293 | -41 | -0.4% | 6 |
| 2024/10/29 | 9,293 | 9,334 | 9,293 | 9,334 | +58 | +0.6% | 3 |
| 2024/10/28 | 9,328 | 9,329 | 9,276 | 9,276 | -23 | -0.2% | 43 |
| 2024/10/25 | 9,396 | 9,396 | 9,278 | 9,299 | -3 | ±0% | 93 |
| 2024/10/24 | 9,339 | 9,413 | 9,302 | 9,302 | -27 | -0.3% | 47 |
| 2024/10/23 | 9,309 | 9,329 | 9,309 | 9,329 | +24 | +0.3% | 7 |
| 2024/10/22 | 9,289 | 9,305 | 9,284 | 9,305 | +12 | +0.1% | 46 |
| 2024/10/21 | 9,300 | 9,302 | 9,256 | 9,293 | -12 | -0.1% | 35 |
| 2024/10/18 | 9,255 | 9,310 | 9,255 | 9,305 | +18 | +0.2% | 25 |
| 2024/10/17 | 9,293 | 9,293 | 9,287 | 9,287 | +19 | +0.2% | 6 |
| 2024/10/16 | 9,268 | 9,268 | 9,268 | 9,268 | -25 | -0.3% | 108 |
| 2024/10/15 | 9,296 | 9,296 | 9,292 | 9,293 | +3 | ±0% | 56 |
| 2024/10/11 | 9,284 | 9,324 | 9,284 | 9,290 | +5 | +0.1% | 11 |
| 2024/10/10 | 9,285 | 9,285 | 9,285 | 9,285 | -44 | -0.5% | 149 |
| 2024/10/09 | 9,329 | 9,329 | 9,329 | 9,329 | -132 | -1.4% | 157 |
| 2024/10/08 | 9,460 | 9,493 | 9,460 | 9,461 | -29 | -0.3% | 952 |
| 2024/10/07 | 9,535 | 9,535 | 9,460 | 9,490 | +5 | +0.1% | 34 |
| 2024/10/04 | 9,483 | 9,488 | 9,451 | 9,485 | +25 | +0.3% | 11 |
| 2024/10/03 | 9,408 | 9,460 | 9,408 | 9,460 | +30 | +0.3% | 22 |
| 2024/10/02 | 9,430 | 9,430 | 9,430 | 9,430 | +31 | +0.3% | 5 |
| 2024/10/01 | 9,452 | 9,470 | 9,399 | 9,399 | -31 | -0.3% | 103 |
| 2024/09/30 | 9,400 | 9,450 | 9,400 | 9,430 | -21 | -0.2% | 38 |
| 2024/09/27 | 9,490 | 9,490 | 9,451 | 9,451 | -9 | -0.1% | 12 |
| 2024/09/26 | 9,490 | 9,503 | 9,450 | 9,460 | -5 | -0.1% | 63 |
| 2024/09/25 | 9,499 | 9,499 | 9,465 | 9,465 | -3 | ±0% | 4 |
| 2024/09/24 | 9,468 | 9,468 | 9,468 | 9,468 | +1 | ±0% | 3 |
| 2024/09/20 | 9,467 | 9,467 | 9,467 | 9,467 | -23 | -0.2% | 8 |
| 2024/09/19 | 9,490 | 9,490 | 9,490 | 9,490 | -2 | ±0% | 108 |
| 2024/09/18 | 9,492 | 9,492 | 9,491 | 9,492 | +13 | +0.1% | 102 |
| 2024/09/17 | 9,480 | 9,480 | 9,479 | 9,479 | +73 | +0.8% | 9 |
| 2024/09/13 | 9,480 | 9,480 | 9,406 | 9,406 | -32 | -0.3% | 10 |
| 2024/09/12 | 9,505 | 9,505 | 9,436 | 9,438 | -32 | -0.3% | 133 |
| 2024/09/11 | 9,520 | 9,520 | 9,470 | 9,470 | -10 | -0.1% | 18 |
| 2024/09/10 | 9,523 | 9,550 | 9,480 | 9,480 | -19 | -0.2% | 50 |
| 2024/09/09 | 9,462 | 9,516 | 9,462 | 9,499 | +63 | +0.7% | 1,389 |
1～
50
件表示中 / 1695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
