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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 8,380 | 8,380 | 8,150 | 8,310 | +170 | +2.1% | 186 |
| 2021/03/22 | 8,200 | 8,210 | 8,130 | 8,140 | +90 | +1.1% | 132 |
| 2021/03/19 | 8,170 | 8,170 | 8,050 | 8,050 | -120 | -1.5% | 180 |
| 2021/03/18 | 8,100 | 8,200 | 8,100 | 8,170 | +70 | +0.9% | 83 |
| 2021/03/17 | 8,190 | 8,230 | 8,100 | 8,100 | -10 | -0.1% | 166 |
| 2021/03/16 | 8,500 | 8,500 | 8,110 | 8,110 | -140 | -1.7% | 529 |
| 2021/03/15 | 8,160 | 8,720 | 8,110 | 8,250 | +90 | +1.1% | 602 |
| 2021/03/12 | 8,290 | 8,290 | 8,160 | 8,160 | -10 | -0.1% | 53 |
| 2021/03/11 | 8,250 | 8,290 | 8,100 | 8,170 | +170 | +2.1% | 170 |
| 2021/03/10 | 8,150 | 8,150 | 8,000 | 8,000 | -180 | -2.2% | 70 |
| 2021/03/09 | 7,930 | 8,180 | 7,930 | 8,180 | +240 | +3% | 2,808 |
| 2021/03/08 | 7,940 | 7,940 | 7,920 | 7,940 | +20 | +0.3% | 208 |
| 2021/03/05 | 7,920 | 7,920 | 7,850 | 7,920 | +20 | +0.3% | 83 |
| 2021/03/04 | 7,910 | 7,910 | 7,900 | 7,900 | +30 | +0.4% | 18 |
| 2021/03/03 | 7,930 | 7,930 | 7,870 | 7,870 | -20 | -0.3% | 8 |
| 2021/03/02 | 7,900 | 7,900 | 7,890 | 7,890 | -10 | -0.1% | 66 |
| 2021/03/01 | 7,930 | 7,930 | 7,870 | 7,900 | ±0 | ±0% | 29 |
| 2021/02/26 | 7,940 | 7,940 | 7,830 | 7,900 | -40 | -0.5% | 41 |
| 2021/02/25 | 7,940 | 7,940 | 7,610 | 7,940 | +80 | +1% | 716 |
| 2021/02/24 | 7,940 | 7,940 | 7,860 | 7,860 | -20 | -0.3% | 169 |
| 2021/02/22 | 7,940 | 7,940 | 7,880 | 7,880 | -60 | -0.8% | 235 |
| 2021/02/19 | 7,950 | 7,950 | 7,880 | 7,940 | +70 | +0.9% | 66 |
| 2021/02/18 | 7,920 | 7,940 | 7,860 | 7,870 | -10 | -0.1% | 98 |
| 2021/02/17 | 7,920 | 7,930 | 7,870 | 7,880 | -40 | -0.5% | 52 |
| 2021/02/16 | 7,920 | 7,940 | 7,850 | 7,920 | +60 | +0.8% | 29 |
| 2021/02/15 | 7,950 | 7,950 | 7,850 | 7,860 | -90 | -1.1% | 103 |
| 2021/02/12 | 7,940 | 7,950 | 7,940 | 7,950 | +40 | +0.5% | 64 |
| 2021/02/10 | 7,910 | 7,940 | 7,910 | 7,910 | -10 | -0.1% | 35 |
| 2021/02/09 | 7,950 | 7,950 | 7,920 | 7,920 | +20 | +0.3% | 239 |
| 2021/02/08 | 7,900 | 8,170 | 7,900 | 7,900 | -100 | -1.3% | 3,402 |
| 2021/02/05 | 7,900 | 8,500 | 7,870 | 8,000 | +100 | +1.3% | 672 |
| 2021/02/04 | 7,900 | 7,900 | 7,900 | 7,900 | +60 | +0.8% | 1 |
| 2021/02/03 | 7,840 | 7,980 | 7,830 | 7,840 | -50 | -0.6% | 56 |
| 2021/02/02 | 7,960 | 7,960 | 7,820 | 7,890 | -90 | -1.1% | 24 |
| 2021/02/01 | 7,980 | 7,980 | 7,980 | 7,980 | +20 | +0.3% | 3 |
| 2021/01/29 | 7,950 | 7,960 | 7,950 | 7,960 | +20 | +0.3% | 90 |
| 2021/01/28 | 7,940 | 7,940 | 7,940 | 7,940 | +10 | +0.1% | 20 |
| 2021/01/27 | 7,930 | 7,930 | 7,930 | 7,930 | +50 | +0.6% | 1 |
| 2021/01/26 | 7,930 | 7,930 | 7,880 | 7,880 | +50 | +0.6% | 3 |
| 2021/01/25 | 7,940 | 7,940 | 7,830 | 7,830 | -80 | -1% | 27 |
| 2021/01/22 | 7,890 | 7,950 | 7,790 | 7,910 | +140 | +1.8% | 15 |
| 2021/01/21 | 7,770 | 7,770 | 7,770 | 7,770 | -10 | -0.1% | 11 |
| 2021/01/20 | 7,950 | 7,950 | 7,780 | 7,780 | -140 | -1.8% | 16 |
| 2021/01/19 | 7,940 | 7,940 | 7,920 | 7,920 | +100 | +1.3% | 26 |
| 2021/01/18 | 7,980 | 7,980 | 7,780 | 7,820 | -100 | -1.3% | 46 |
| 2021/01/15 | 7,920 | 7,920 | 7,810 | 7,920 | ±0 | ±0% | 10 |
| 2021/01/14 | 7,920 | 7,920 | 7,780 | 7,920 | +100 | +1.3% | 36 |
| 2021/01/13 | 7,790 | 7,930 | 7,790 | 7,820 | -110 | -1.4% | 32 |
| 2021/01/12 | 7,930 | 7,930 | 7,800 | 7,930 | +30 | +0.4% | 37 |
| 2021/01/08 | 7,870 | 7,920 | 7,870 | 7,900 | +30 | +0.4% | 34 |
901～
950
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
