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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 8,200 | 8,290 | 8,120 | 8,120 | -50 | -0.6% | 128 |
| 2021/08/18 | 8,160 | 8,220 | 8,160 | 8,170 | +10 | +0.1% | 56 |
| 2021/08/17 | 8,250 | 8,290 | 8,160 | 8,160 | -90 | -1.1% | 94 |
| 2021/08/16 | 8,260 | 8,270 | 8,190 | 8,250 | +40 | +0.5% | 285 |
| 2021/08/13 | 8,220 | 8,220 | 8,210 | 8,210 | +20 | +0.2% | 21 |
| 2021/08/12 | 8,250 | 8,250 | 8,120 | 8,190 | ±0 | ±0% | 291 |
| 2021/08/11 | 8,190 | 8,310 | 8,160 | 8,190 | -10 | -0.1% | 485 |
| 2021/08/10 | 8,220 | 8,220 | 8,200 | 8,200 | +80 | +1% | 22 |
| 2021/08/06 | 8,130 | 8,240 | 8,120 | 8,120 | -30 | -0.4% | 69 |
| 2021/08/05 | 8,150 | 8,260 | 8,140 | 8,150 | -30 | -0.4% | 47 |
| 2021/08/04 | 8,180 | 8,260 | 8,130 | 8,180 | +60 | +0.7% | 28 |
| 2021/08/03 | 8,250 | 8,250 | 8,120 | 8,120 | -90 | -1.1% | 102 |
| 2021/08/02 | 8,210 | 8,240 | 8,190 | 8,210 | -50 | -0.6% | 141 |
| 2021/07/30 | 8,270 | 8,270 | 8,200 | 8,260 | +20 | +0.2% | 40 |
| 2021/07/29 | 8,260 | 8,260 | 8,200 | 8,240 | +10 | +0.1% | 60 |
| 2021/07/28 | 8,250 | 8,260 | 8,140 | 8,230 | -20 | -0.2% | 12 |
| 2021/07/27 | 8,260 | 8,260 | 8,150 | 8,250 | +90 | +1.1% | 77 |
| 2021/07/26 | 8,140 | 8,160 | 8,130 | 8,160 | ±0 | ±0% | 141 |
| 2021/07/21 | 8,190 | 8,220 | 8,160 | 8,160 | -30 | -0.4% | 25 |
| 2021/07/20 | 8,190 | 8,220 | 8,190 | 8,190 | -10 | -0.1% | 33 |
| 2021/07/19 | 8,200 | 8,220 | 8,100 | 8,200 | -20 | -0.2% | 149 |
| 2021/07/16 | 8,190 | 8,220 | 8,160 | 8,220 | +70 | +0.9% | 62 |
| 2021/07/15 | 8,150 | 8,210 | 8,150 | 8,150 | -20 | -0.2% | 80 |
| 2021/07/14 | 8,210 | 8,230 | 8,170 | 8,170 | -30 | -0.4% | 173 |
| 2021/07/13 | 8,190 | 8,250 | 8,180 | 8,200 | -10 | -0.1% | 398 |
| 2021/07/12 | 8,180 | 8,310 | 8,110 | 8,210 | +10 | +0.1% | 186 |
| 2021/07/09 | 8,260 | 8,290 | 8,190 | 8,200 | -90 | -1.1% | 236 |
| 2021/07/08 | 8,260 | 8,440 | 8,250 | 8,290 | +10 | +0.1% | 155 |
| 2021/07/07 | 8,240 | 8,290 | 8,210 | 8,280 | -20 | -0.2% | 155 |
| 2021/07/06 | 8,300 | 8,330 | 8,200 | 8,300 | ±0 | ±0% | 449 |
| 2021/07/05 | 8,320 | 8,340 | 8,250 | 8,300 | -10 | -0.1% | 709 |
| 2021/07/02 | 8,320 | 8,330 | 8,290 | 8,310 | -10 | -0.1% | 419 |
| 2021/07/01 | 8,300 | 8,370 | 8,290 | 8,320 | +30 | +0.4% | 209 |
| 2021/06/30 | 8,440 | 8,440 | 8,280 | 8,290 | -30 | -0.4% | 482 |
| 2021/06/29 | 8,330 | 8,450 | 8,320 | 8,320 | -130 | -1.5% | 388 |
| 2021/06/28 | 8,520 | 8,520 | 8,320 | 8,450 | +80 | +1% | 902 |
| 2021/06/25 | 8,900 | 8,950 | 8,300 | 8,370 | -570 | -6.4% | 1,781 |
| 2021/06/24 | 8,960 | 8,960 | 8,900 | 8,940 | +130 | +1.5% | 167 |
| 2021/06/23 | 8,990 | 8,990 | 8,800 | 8,810 | -180 | -2% | 244 |
| 2021/06/22 | 9,010 | 9,010 | 8,860 | 8,990 | +10 | +0.1% | 182 |
| 2021/06/21 | 8,990 | 9,030 | 8,850 | 8,980 | -10 | -0.1% | 45 |
| 2021/06/18 | 8,970 | 9,000 | 8,830 | 8,990 | +10 | +0.1% | 91 |
| 2021/06/17 | 9,000 | 9,000 | 8,860 | 8,980 | +30 | +0.3% | 44 |
| 2021/06/16 | 9,010 | 9,010 | 8,950 | 8,950 | +100 | +1.1% | 56 |
| 2021/06/15 | 8,840 | 9,000 | 8,840 | 8,850 | +20 | +0.2% | 256 |
| 2021/06/14 | 9,000 | 9,000 | 8,830 | 8,830 | -170 | -1.9% | 152 |
| 2021/06/11 | 9,000 | 9,000 | 8,850 | 9,000 | +170 | +1.9% | 45 |
| 2021/06/10 | 9,030 | 9,040 | 8,810 | 8,830 | -80 | -0.9% | 61 |
| 2021/06/09 | 8,890 | 8,910 | 8,890 | 8,910 | +50 | +0.6% | 44 |
| 2021/06/08 | 8,780 | 8,890 | 8,710 | 8,860 | -30 | -0.3% | 488 |
801～
850
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
