9,300
+12 (+0.13%)
株価：2025/04/22 09:26
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 8,920 | 8,999 | 8,865 | 8,995 | +43 | +0.5% | 69 |
| 2022/08/23 | 8,961 | 8,961 | 8,844 | 8,952 | +8 | +0.1% | 24 |
| 2022/08/22 | 8,890 | 8,944 | 8,850 | 8,944 | +51 | +0.6% | 35 |
| 2022/08/19 | 8,801 | 8,898 | 8,801 | 8,893 | +91 | +1% | 81 |
| 2022/08/18 | 8,826 | 8,898 | 8,802 | 8,802 | -23 | -0.3% | 37 |
| 2022/08/17 | 8,802 | 8,835 | 8,800 | 8,825 | -15 | -0.2% | 99 |
| 2022/08/16 | 8,840 | 8,879 | 8,801 | 8,840 | +38 | +0.4% | 12 |
| 2022/08/15 | 8,836 | 8,905 | 8,800 | 8,802 | -108 | -1.2% | 131 |
| 2022/08/12 | 8,867 | 8,928 | 8,828 | 8,910 | +84 | +1% | 19 |
| 2022/08/10 | 8,835 | 8,925 | 8,826 | 8,826 | -99 | -1.1% | 54 |
| 2022/08/09 | 8,846 | 8,925 | 8,846 | 8,925 | +46 | +0.5% | 53 |
| 2022/08/08 | 8,838 | 8,928 | 8,800 | 8,879 | +19 | +0.2% | 62 |
| 2022/08/05 | 8,809 | 9,025 | 8,800 | 8,860 | -148 | -1.6% | 218 |
| 2022/08/04 | 8,871 | 9,017 | 8,871 | 9,008 | +98 | +1.1% | 18 |
| 2022/08/03 | 8,858 | 9,015 | 8,835 | 8,910 | -89 | -1% | 129 |
| 2022/08/02 | 8,999 | 8,999 | 8,999 | 8,999 | +106 | +1.2% | 3 |
| 2022/08/01 | 8,931 | 8,950 | 8,893 | 8,893 | +5 | +0.1% | 34 |
| 2022/07/29 | 8,904 | 9,025 | 8,607 | 8,888 | -137 | -1.5% | 259 |
| 2022/07/28 | 9,036 | 9,036 | 8,915 | 9,025 | +45 | +0.5% | 18 |
| 2022/07/27 | 8,965 | 8,980 | 8,965 | 8,980 | +15 | +0.2% | 73 |
| 2022/07/26 | 8,965 | 8,965 | 8,960 | 8,965 | ±0 | ±0% | 15 |
| 2022/07/25 | 8,978 | 8,978 | 8,900 | 8,965 | -13 | -0.1% | 152 |
| 2022/07/22 | 9,038 | 9,038 | 8,920 | 8,978 | -22 | -0.2% | 59 |
| 2022/07/21 | 9,040 | 9,040 | 9,000 | 9,000 | +39 | +0.4% | 3 |
| 2022/07/20 | 9,050 | 9,050 | 8,956 | 8,961 | -89 | -1% | 25 |
| 2022/07/19 | 8,930 | 9,050 | 8,930 | 9,050 | -2 | ±0% | 61 |
| 2022/07/15 | 8,964 | 9,052 | 8,964 | 9,052 | +3 | ±0% | 25 |
| 2022/07/14 | 9,049 | 9,049 | 9,049 | 9,049 | +47 | +0.5% | 23 |
| 2022/07/13 | 9,037 | 9,047 | 9,002 | 9,002 | +2 | ±0% | 29 |
| 2022/07/12 | 8,923 | 9,008 | 8,923 | 9,000 | +77 | +0.9% | 87 |
| 2022/07/11 | 9,010 | 9,026 | 8,915 | 8,923 | -89 | -1% | 300 |
| 2022/07/08 | 9,010 | 9,089 | 9,010 | 9,012 | -80 | -0.9% | 77 |
| 2022/07/07 | 9,025 | 9,094 | 9,025 | 9,092 | -2 | ±0% | 68 |
| 2022/07/06 | 9,099 | 9,100 | 9,023 | 9,094 | -5 | -0.1% | 50 |
| 2022/07/05 | 9,081 | 9,129 | 9,025 | 9,099 | +9 | +0.1% | 124 |
| 2022/07/04 | 9,130 | 9,130 | 9,089 | 9,090 | -8 | -0.1% | 72 |
| 2022/07/01 | 9,086 | 9,198 | 9,010 | 9,098 | -52 | -0.6% | 305 |
| 2022/06/30 | 9,123 | 9,220 | 9,123 | 9,150 | +1 | ±0% | 132 |
| 2022/06/29 | 9,085 | 9,149 | 8,996 | 9,149 | +214 | +2.4% | 54 |
| 2022/06/28 | 9,100 | 9,250 | 8,815 | 8,935 | -275 | -3% | 484 |
| 2022/06/27 | 9,226 | 9,226 | 9,020 | 9,210 | -10 | -0.1% | 390 |
| 2022/06/24 | 9,221 | 9,226 | 9,170 | 9,220 | +20 | +0.2% | 62 |
| 2022/06/23 | 9,200 | 9,200 | 9,132 | 9,200 | ±0 | ±0% | 133 |
| 2022/06/22 | 9,226 | 9,226 | 9,150 | 9,200 | ±0 | ±0% | 65 |
| 2022/06/21 | 9,170 | 9,200 | 9,120 | 9,200 | +50 | +0.5% | 159 |
| 2022/06/20 | 9,150 | 9,150 | 9,150 | 9,150 | ±0 | ±0% | 89 |
| 2022/06/17 | 9,170 | 9,170 | 9,130 | 9,150 | +3 | ±0% | 26 |
| 2022/06/16 | 9,170 | 9,170 | 9,110 | 9,147 | +37 | +0.4% | 77 |
| 2022/06/15 | 9,169 | 9,169 | 9,110 | 9,110 | -16 | -0.2% | 75 |
| 2022/06/14 | 9,169 | 9,169 | 9,125 | 9,126 | +1 | ±0% | 60 |
651～
700
件表示中 / 1794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
