9,092
-22 (-0.24%)
株価：2025/08/25 11:13
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 8,390 | 8,390 | 8,250 | 8,250 | -20 | -0.2% | 14 |
| 2021/05/11 | 8,430 | 8,440 | 8,270 | 8,270 | -150 | -1.8% | 140 |
| 2021/05/10 | 8,370 | 8,430 | 8,370 | 8,420 | +140 | +1.7% | 158 |
| 2021/05/07 | 8,330 | 8,380 | 8,280 | 8,280 | -50 | -0.6% | 83 |
| 2021/05/06 | 8,370 | 8,370 | 8,300 | 8,330 | +40 | +0.5% | 79 |
| 2021/04/30 | 8,280 | 8,290 | 8,180 | 8,290 | +150 | +1.8% | 166 |
| 2021/04/28 | 8,080 | 8,140 | 8,070 | 8,140 | +50 | +0.6% | 28 |
| 2021/04/27 | 8,170 | 8,180 | 8,080 | 8,090 | -60 | -0.7% | 42 |
| 2021/04/26 | 8,000 | 8,170 | 8,000 | 8,150 | -10 | -0.1% | 120 |
| 2021/04/23 | 8,010 | 8,240 | 8,010 | 8,160 | +50 | +0.6% | 53 |
| 2021/04/22 | 8,260 | 8,260 | 8,100 | 8,110 | ±0 | ±0% | 50 |
| 2021/04/21 | 8,090 | 8,140 | 8,060 | 8,110 | +100 | +1.2% | 48 |
| 2021/04/20 | 8,150 | 8,430 | 7,860 | 8,010 | -120 | -1.5% | 448 |
| 2021/04/19 | 8,050 | 8,130 | 8,050 | 8,130 | +70 | +0.9% | 76 |
| 2021/04/16 | 8,100 | 8,100 | 8,060 | 8,060 | -40 | -0.5% | 39 |
| 2021/04/15 | 8,050 | 8,100 | 8,050 | 8,100 | +20 | +0.2% | 13 |
| 2021/04/14 | 8,150 | 8,150 | 7,820 | 8,080 | -60 | -0.7% | 279 |
| 2021/04/13 | 8,150 | 8,150 | 8,130 | 8,140 | +50 | +0.6% | 91 |
| 2021/04/12 | 8,150 | 8,150 | 8,080 | 8,090 | -50 | -0.6% | 53 |
| 2021/04/09 | 8,150 | 8,150 | 8,130 | 8,140 | -30 | -0.4% | 104 |
| 2021/04/08 | 8,140 | 8,200 | 8,070 | 8,170 | ±0 | ±0% | 135 |
| 2021/04/07 | 8,230 | 8,230 | 8,090 | 8,170 | +90 | +1.1% | 317 |
| 2021/04/06 | 8,180 | 8,180 | 8,070 | 8,080 | +40 | +0.5% | 110 |
| 2021/04/05 | 8,110 | 8,200 | 8,040 | 8,040 | -70 | -0.9% | 417 |
| 2021/04/02 | 8,240 | 8,250 | 8,110 | 8,110 | -70 | -0.9% | 392 |
| 2021/04/01 | 8,290 | 8,290 | 8,170 | 8,180 | -40 | -0.5% | 308 |
| 2021/03/31 | 8,430 | 8,430 | 8,210 | 8,220 | -210 | -2.5% | 327 |
| 2021/03/30 | 8,280 | 8,490 | 8,270 | 8,430 | +220 | +2.7% | 148 |
| 2021/03/29 | 8,400 | 8,400 | 8,210 | 8,210 | -70 | -0.8% | 568 |
| 2021/03/26 | 8,450 | 8,450 | 8,210 | 8,280 | -70 | -0.8% | 145 |
| 2021/03/25 | 8,420 | 8,490 | 8,190 | 8,350 | +30 | +0.4% | 582 |
| 2021/03/24 | 8,310 | 8,370 | 8,140 | 8,320 | +10 | +0.1% | 207 |
| 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 |
1051～
1100
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
