9,315
+2 (+0.02%)
株価：2025/04/18 15:12
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 9,150 | 9,170 | 9,092 | 9,125 | -10 | -0.1% | 153 |
| 2025/02/03 | 9,132 | 9,135 | 9,108 | 9,135 | +45 | +0.5% | 103 |
| 2025/01/31 | 9,096 | 9,096 | 9,066 | 9,090 | -6 | -0.1% | 263 |
| 2025/01/30 | 9,062 | 9,098 | 9,060 | 9,096 | +35 | +0.4% | 90 |
| 2025/01/29 | 9,080 | 9,100 | 9,061 | 9,061 | -65 | -0.7% | 57 |
| 2025/01/28 | 9,040 | 9,138 | 9,040 | 9,126 | +52 | +0.6% | 258 |
| 2025/01/27 | 9,022 | 9,074 | 9,022 | 9,074 | +62 | +0.7% | 505 |
| 2025/01/24 | 9,009 | 9,013 | 9,009 | 9,012 | +24 | +0.3% | 44 |
| 2025/01/23 | 8,981 | 8,990 | 8,961 | 8,988 | +10 | +0.1% | 165 |
| 2025/01/22 | 9,054 | 9,054 | 8,978 | 8,978 | -75 | -0.8% | 904 |
| 2025/01/21 | 9,095 | 9,095 | 9,050 | 9,053 | -5 | -0.1% | 547 |
| 2025/01/20 | 9,082 | 9,082 | 9,057 | 9,058 | -36 | -0.4% | 220 |
| 2025/01/17 | 9,125 | 9,130 | 9,094 | 9,094 | -30 | -0.3% | 113 |
| 2025/01/16 | 9,132 | 9,151 | 9,119 | 9,124 | -45 | -0.5% | 66 |
| 2025/01/15 | 9,238 | 9,238 | 9,169 | 9,169 | -13 | -0.1% | 25 |
| 2025/01/14 | 9,190 | 9,190 | 9,146 | 9,182 | +83 | +0.9% | 411 |
| 2025/01/10 | 9,160 | 9,160 | 9,090 | 9,099 | -61 | -0.7% | 82 |
| 2025/01/09 | 9,086 | 9,160 | 9,086 | 9,160 | -90 | -1% | 180 |
| 2025/01/08 | 9,289 | 9,289 | 9,250 | 9,250 | -40 | -0.4% | 47 |
| 2025/01/07 | 9,219 | 9,290 | 9,219 | 9,290 | +40 | +0.4% | 26 |
| 2025/01/06 | 9,293 | 9,294 | 9,211 | 9,250 | +50 | +0.5% | 54 |
| 2024/12/30 | 9,194 | 9,288 | 9,194 | 9,200 | +6 | +0.1% | 68 |
| 2024/12/27 | 9,198 | 9,198 | 9,194 | 9,194 | -9 | -0.1% | 32 |
| 2024/12/26 | 9,307 | 9,307 | 9,200 | 9,203 | -33 | -0.4% | 206 |
| 2024/12/25 | 9,226 | 9,242 | 9,191 | 9,236 | -5 | -0.1% | 932 |
| 2024/12/24 | 9,231 | 9,247 | 9,231 | 9,241 | +16 | +0.2% | 19 |
| 2024/12/23 | 9,218 | 9,230 | 9,176 | 9,225 | +35 | +0.4% | 16 |
| 2024/12/20 | 9,214 | 9,240 | 9,190 | 9,190 | -18 | -0.2% | 123 |
| 2024/12/19 | 9,200 | 9,222 | 9,199 | 9,208 | +29 | +0.3% | 51 |
| 2024/12/18 | 9,133 | 9,190 | 9,133 | 9,179 | -13 | -0.1% | 41 |
| 2024/12/17 | 9,216 | 9,216 | 9,173 | 9,192 | -3 | ±0% | 65 |
| 2024/12/16 | 9,127 | 9,195 | 9,127 | 9,195 | +77 | +0.8% | 148 |
| 2024/12/13 | 9,167 | 9,195 | 9,118 | 9,118 | -50 | -0.5% | 111 |
| 2024/12/12 | 9,239 | 9,239 | 9,150 | 9,168 | -13 | -0.1% | 376 |
| 2024/12/11 | 9,166 | 9,245 | 9,166 | 9,181 | -29 | -0.3% | 264 |
| 2024/12/10 | 9,160 | 9,210 | 9,160 | 9,210 | +27 | +0.3% | 491 |
| 2024/12/09 | 9,210 | 9,210 | 9,170 | 9,183 | +4 | ±0% | 24 |
| 2024/12/06 | 9,194 | 9,208 | 9,179 | 9,179 | +9 | +0.1% | 748 |
| 2024/12/05 | 9,198 | 9,198 | 9,170 | 9,170 | -28 | -0.3% | 88 |
| 2024/12/04 | 9,170 | 9,201 | 9,170 | 9,198 | ±0 | ±0% | 62 |
| 2024/12/03 | 9,186 | 9,198 | 9,186 | 9,198 | +13 | +0.1% | 201 |
| 2024/12/02 | 9,265 | 9,265 | 9,180 | 9,185 | -78 | -0.8% | 329 |
| 2024/11/29 | 9,250 | 9,263 | 9,204 | 9,263 | +58 | +0.6% | 21 |
| 2024/11/28 | 9,225 | 9,261 | 9,190 | 9,205 | -20 | -0.2% | 111 |
| 2024/11/27 | 9,263 | 9,263 | 9,211 | 9,225 | -34 | -0.4% | 55 |
| 2024/11/26 | 9,250 | 9,259 | 9,250 | 9,259 | +16 | +0.2% | 8 |
| 2024/11/25 | 9,330 | 9,330 | 9,236 | 9,243 | -48 | -0.5% | 47 |
| 2024/11/22 | 9,310 | 9,310 | 9,282 | 9,291 | -31 | -0.3% | 19 |
| 2024/11/21 | 9,320 | 9,322 | 9,300 | 9,322 | +16 | +0.2% | 65 |
| 2024/11/20 | 9,324 | 9,324 | 9,300 | 9,306 | -17 | -0.2% | 6 |
51～
100
件表示中 / 1793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
