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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 8,948 | 8,948 | 8,896 | 8,897 | -37 | -0.4% | 62 |
| 2022/10/13 | 8,947 | 8,947 | 8,870 | 8,934 | +60 | +0.7% | 10 |
| 2022/10/12 | 8,948 | 8,948 | 8,874 | 8,874 | -5 | -0.1% | 78 |
| 2022/10/11 | 8,950 | 8,950 | 8,879 | 8,879 | -78 | -0.9% | 97 |
| 2022/10/07 | 8,959 | 9,210 | 8,866 | 8,957 | +59 | +0.7% | 76 |
| 2022/10/06 | 8,978 | 8,978 | 8,898 | 8,898 | -119 | -1.3% | 48 |
| 2022/10/05 | 9,050 | 9,050 | 8,976 | 9,017 | -32 | -0.4% | 16 |
| 2022/10/04 | 8,996 | 9,049 | 8,900 | 9,049 | +91 | +1% | 190 |
| 2022/10/03 | 8,900 | 8,997 | 8,855 | 8,958 | -32 | -0.4% | 61 |
| 2022/09/30 | 8,890 | 8,994 | 8,840 | 8,990 | +112 | +1.3% | 74 |
| 2022/09/29 | 8,868 | 8,997 | 8,868 | 8,878 | +10 | +0.1% | 5 |
| 2022/09/28 | 8,990 | 8,997 | 8,840 | 8,868 | -130 | -1.4% | 86 |
| 2022/09/27 | 8,999 | 8,999 | 8,950 | 8,998 | +85 | +1% | 17 |
| 2022/09/26 | 9,063 | 9,066 | 8,913 | 8,913 | +13 | +0.1% | 276 |
| 2022/09/22 | 9,000 | 9,099 | 8,900 | 8,900 | -90 | -1% | 168 |
| 2022/09/21 | 8,999 | 8,999 | 8,899 | 8,990 | -9 | -0.1% | 35 |
| 2022/09/20 | 8,999 | 8,999 | 8,950 | 8,999 | +58 | +0.6% | 37 |
| 2022/09/16 | 8,967 | 8,995 | 8,887 | 8,941 | -25 | -0.3% | 94 |
| 2022/09/15 | 8,985 | 8,985 | 8,966 | 8,966 | +106 | +1.2% | 138 |
| 2022/09/14 | 8,838 | 8,988 | 8,838 | 8,860 | -140 | -1.6% | 147 |
| 2022/09/13 | 8,924 | 9,025 | 8,859 | 9,000 | -25 | -0.3% | 264 |
| 2022/09/12 | 8,851 | 9,200 | 8,850 | 9,025 | +55 | +0.6% | 387 |
| 2022/09/09 | 8,998 | 9,000 | 8,933 | 8,970 | -29 | -0.3% | 25 |
| 2022/09/08 | 8,999 | 8,999 | 8,925 | 8,999 | ±0 | ±0% | 44 |
| 2022/09/07 | 8,998 | 8,999 | 8,970 | 8,999 | +19 | +0.2% | 89 |
| 2022/09/06 | 8,999 | 8,999 | 8,960 | 8,980 | +65 | +0.7% | 28 |
| 2022/09/05 | 8,999 | 8,999 | 8,915 | 8,915 | +5 | +0.1% | 51 |
| 2022/09/02 | 9,000 | 9,004 | 8,908 | 8,910 | +10 | +0.1% | 251 |
| 2022/09/01 | 8,987 | 8,997 | 8,900 | 8,900 | -1 | ±0% | 85 |
| 2022/08/31 | 8,996 | 9,000 | 8,900 | 8,901 | -93 | -1% | 209 |
| 2022/08/30 | 8,907 | 8,994 | 8,907 | 8,994 | +87 | +1% | 76 |
| 2022/08/29 | 8,851 | 8,998 | 8,851 | 8,907 | -93 | -1% | 107 |
| 2022/08/26 | 8,958 | 9,000 | 8,925 | 9,000 | +67 | +0.8% | 55 |
| 2022/08/25 | 8,995 | 8,995 | 8,859 | 8,933 | -62 | -0.7% | 67 |
| 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 |
701～
750
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
