9,291
-31 (-0.33%)
株価：2024/11/22 14:28
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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 8,780 | 8,847 | 8,775 | 8,775 | -5 | -0.1% | 58 |
| 2023/01/24 | 8,771 | 8,822 | 8,771 | 8,780 | +2 | ±0% | 75 |
| 2023/01/23 | 8,794 | 8,851 | 8,778 | 8,778 | +6 | +0.1% | 24 |
| 2023/01/20 | 8,850 | 8,850 | 8,772 | 8,772 | -28 | -0.3% | 27 |
| 2023/01/19 | 8,800 | 8,805 | 8,800 | 8,800 | +25 | +0.3% | 32 |
| 2023/01/18 | 8,774 | 8,900 | 8,755 | 8,775 | +25 | +0.3% | 83 |
| 2023/01/17 | 8,780 | 8,800 | 8,750 | 8,750 | -30 | -0.3% | 81 |
| 2023/01/16 | 8,769 | 8,820 | 8,758 | 8,780 | -4 | ±0% | 93 |
| 2023/01/13 | 8,783 | 8,824 | 8,783 | 8,784 | -22 | -0.2% | 147 |
| 2023/01/12 | 8,804 | 8,806 | 8,804 | 8,806 | -8 | -0.1% | 236 |
| 2023/01/11 | 8,814 | 8,872 | 8,814 | 8,814 | -6 | -0.1% | 47 |
| 2023/01/10 | 8,925 | 8,925 | 8,800 | 8,820 | -105 | -1.2% | 189 |
| 2023/01/06 | 8,880 | 8,943 | 8,880 | 8,925 | +11 | +0.1% | 66 |
| 2023/01/05 | 8,978 | 9,107 | 8,703 | 8,914 | -36 | -0.4% | 523 |
| 2023/01/04 | 8,821 | 9,099 | 8,821 | 8,950 | +30 | +0.3% | 308 |
| 2022/12/30 | 8,977 | 9,045 | 8,901 | 8,920 | -100 | -1.1% | 102 |
| 2022/12/29 | 9,048 | 9,048 | 9,015 | 9,020 | ±0 | ±0% | 93 |
| 2022/12/28 | 8,995 | 9,079 | 8,950 | 9,020 | +25 | +0.3% | 360 |
| 2022/12/27 | 8,982 | 9,039 | 8,982 | 8,995 | -5 | -0.1% | 10 |
| 2022/12/26 | 8,991 | 9,088 | 8,935 | 9,000 | +11 | +0.1% | 108 |
| 2022/12/23 | 8,992 | 8,992 | 8,900 | 8,989 | -10 | -0.1% | 36 |
| 2022/12/22 | 9,018 | 9,018 | 8,900 | 8,999 | -19 | -0.2% | 96 |
| 2022/12/21 | 8,950 | 9,018 | 8,950 | 9,018 | +68 | +0.8% | 5 |
| 2022/12/20 | 8,981 | 8,981 | 8,950 | 8,950 | +22 | +0.2% | 35 |
| 2022/12/19 | 8,958 | 8,958 | 8,900 | 8,928 | +8 | +0.1% | 39 |
| 2022/12/16 | 8,900 | 8,920 | 8,900 | 8,920 | +20 | +0.2% | 70 |
| 2022/12/15 | 9,049 | 9,049 | 8,900 | 8,900 | -85 | -0.9% | 205 |
| 2022/12/14 | 8,947 | 8,985 | 8,947 | 8,985 | +82 | +0.9% | 31 |
| 2022/12/13 | 8,940 | 8,950 | 8,903 | 8,903 | -46 | -0.5% | 42 |
| 2022/12/12 | 8,979 | 8,979 | 8,949 | 8,949 | -31 | -0.3% | 18 |
| 2022/12/09 | 8,989 | 8,989 | 8,980 | 8,980 | +1 | ±0% | 19 |
| 2022/12/08 | 8,980 | 8,980 | 8,979 | 8,979 | +31 | +0.3% | 13 |
| 2022/12/07 | 8,969 | 8,969 | 8,901 | 8,948 | +46 | +0.5% | 27 |
| 2022/12/06 | 8,902 | 8,997 | 8,902 | 8,902 | -117 | -1.3% | 130 |
| 2022/12/05 | 9,052 | 9,052 | 8,917 | 9,019 | +97 | +1.1% | 40 |
| 2022/12/02 | 9,024 | 9,049 | 8,922 | 8,922 | -86 | -1% | 37 |
| 2022/12/01 | 8,953 | 9,037 | 8,909 | 9,008 | -12 | -0.1% | 57 |
| 2022/11/30 | 8,996 | 9,072 | 8,991 | 9,020 | +20 | +0.2% | 71 |
| 2022/11/29 | 9,000 | 9,000 | 9,000 | 9,000 | ±0 | ±0% | 5 |
| 2022/11/28 | 9,009 | 9,069 | 9,000 | 9,000 | -20 | -0.2% | 27 |
| 2022/11/25 | 8,980 | 9,100 | 8,890 | 9,020 | +109 | +1.2% | 87 |
| 2022/11/24 | 8,966 | 8,966 | 8,911 | 8,911 | -39 | -0.4% | 16 |
| 2022/11/22 | 8,955 | 8,955 | 8,950 | 8,950 | -5 | -0.1% | 12 |
| 2022/11/21 | 8,959 | 8,990 | 8,880 | 8,955 | +52 | +0.6% | 33 |
| 2022/11/18 | 8,944 | 8,944 | 8,870 | 8,903 | -41 | -0.5% | 36 |
| 2022/11/17 | 8,891 | 8,944 | 8,876 | 8,944 | +39 | +0.4% | 130 |
| 2022/11/16 | 8,901 | 8,905 | 8,875 | 8,905 | +25 | +0.3% | 67 |
| 2022/11/15 | 8,898 | 8,898 | 8,880 | 8,880 | -9 | -0.1% | 23 |
| 2022/11/14 | 8,999 | 9,000 | 8,840 | 8,889 | +4 | ±0% | 105 |
| 2022/11/11 | 8,999 | 8,999 | 8,885 | 8,885 | -69 | -0.8% | 136 |
451～
500
件表示中 / 1696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
