9,282
-40 (-0.43%)
株価：2024/11/22 11:01
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 9,440 | 9,440 | 9,370 | 9,378 | -23 | -0.2% | 283 |
| 2024/04/11 | 9,383 | 9,422 | 9,383 | 9,401 | -6 | -0.1% | 87 |
| 2024/04/10 | 9,469 | 9,469 | 9,394 | 9,407 | -43 | -0.5% | 154 |
| 2024/04/09 | 9,502 | 9,502 | 9,450 | 9,450 | -160 | -1.7% | 118 |
| 2024/04/08 | 9,738 | 9,738 | 9,502 | 9,610 | +110 | +1.2% | 479 |
| 2024/04/05 | 9,470 | 9,500 | 9,451 | 9,500 | +10 | +0.1% | 31 |
| 2024/04/04 | 9,489 | 9,490 | 9,401 | 9,490 | +60 | +0.6% | 121 |
| 2024/04/03 | 9,420 | 9,430 | 9,400 | 9,430 | -25 | -0.3% | 41 |
| 2024/04/02 | 9,450 | 9,490 | 9,421 | 9,455 | +15 | +0.2% | 53 |
| 2024/04/01 | 9,509 | 9,509 | 9,430 | 9,440 | +10 | +0.1% | 142 |
| 2024/03/29 | 9,450 | 9,480 | 9,430 | 9,430 | -5 | -0.1% | 27 |
| 2024/03/28 | 9,440 | 9,441 | 9,430 | 9,435 | -4 | ±0% | 29 |
| 2024/03/27 | 9,439 | 9,439 | 9,432 | 9,439 | +19 | +0.2% | 25 |
| 2024/03/26 | 9,400 | 9,440 | 9,400 | 9,420 | +4 | ±0% | 153 |
| 2024/03/25 | 9,430 | 9,430 | 9,411 | 9,416 | +5 | +0.1% | 125 |
| 2024/03/22 | 9,402 | 9,433 | 9,400 | 9,411 | +9 | +0.1% | 150 |
| 2024/03/21 | 9,449 | 9,450 | 9,402 | 9,402 | -48 | -0.5% | 94 |
| 2024/03/19 | 9,439 | 9,477 | 9,410 | 9,450 | +30 | +0.3% | 149 |
| 2024/03/18 | 9,430 | 9,455 | 9,420 | 9,420 | +11 | +0.1% | 11 |
| 2024/03/15 | 9,400 | 9,429 | 9,330 | 9,409 | +29 | +0.3% | 51 |
| 2024/03/14 | 9,350 | 9,399 | 9,350 | 9,380 | +30 | +0.3% | 35 |
| 2024/03/13 | 9,473 | 9,473 | 9,350 | 9,350 | -36 | -0.4% | 483 |
| 2024/03/12 | 9,474 | 9,474 | 9,380 | 9,386 | +3 | ±0% | 73 |
| 2024/03/11 | 9,481 | 9,481 | 9,382 | 9,383 | -13 | -0.1% | 111 |
| 2024/03/08 | 9,395 | 9,455 | 9,395 | 9,396 | -39 | -0.4% | 43 |
| 2024/03/07 | 9,481 | 9,481 | 9,396 | 9,435 | +5 | +0.1% | 81 |
| 2024/03/06 | 9,357 | 9,435 | 9,357 | 9,430 | +30 | +0.3% | 37 |
| 2024/03/05 | 9,356 | 9,434 | 9,356 | 9,400 | -9 | -0.1% | 85 |
| 2024/03/04 | 9,432 | 9,432 | 9,378 | 9,409 | -22 | -0.2% | 209 |
| 2024/03/01 | 9,480 | 9,481 | 9,431 | 9,431 | -59 | -0.6% | 184 |
| 2024/02/29 | 9,469 | 9,498 | 9,467 | 9,490 | ±0 | ±0% | 108 |
| 2024/02/28 | 9,520 | 9,520 | 9,467 | 9,490 | ±0 | ±0% | 99 |
| 2024/02/27 | 9,520 | 9,520 | 9,482 | 9,490 | -29 | -0.3% | 95 |
| 2024/02/26 | 9,507 | 9,519 | 9,506 | 9,519 | +11 | +0.1% | 80 |
| 2024/02/22 | 9,545 | 9,545 | 9,505 | 9,508 | -20 | -0.2% | 43 |
| 2024/02/21 | 9,489 | 9,528 | 9,489 | 9,528 | +3 | ±0% | 309 |
| 2024/02/20 | 9,486 | 9,526 | 9,486 | 9,525 | +8 | +0.1% | 264 |
| 2024/02/19 | 9,527 | 9,527 | 9,516 | 9,517 | +31 | +0.3% | 68 |
| 2024/02/16 | 9,527 | 9,528 | 9,486 | 9,486 | -41 | -0.4% | 634 |
| 2024/02/15 | 9,500 | 9,527 | 9,443 | 9,527 | +32 | +0.3% | 180 |
| 2024/02/14 | 9,361 | 9,495 | 9,361 | 9,495 | +27 | +0.3% | 94 |
| 2024/02/13 | 9,468 | 9,500 | 9,447 | 9,468 | -53 | -0.6% | 182 |
| 2024/02/09 | 9,524 | 9,524 | 9,445 | 9,521 | +3 | ±0% | 114 |
| 2024/02/08 | 9,474 | 9,518 | 9,474 | 9,518 | +30 | +0.3% | 66 |
| 2024/02/07 | 9,521 | 9,521 | 9,488 | 9,488 | -33 | -0.3% | 7 |
| 2024/02/06 | 9,477 | 9,521 | 9,450 | 9,521 | +74 | +0.8% | 107 |
| 2024/02/05 | 9,500 | 9,500 | 9,447 | 9,447 | -53 | -0.6% | 308 |
| 2024/02/02 | 9,500 | 9,500 | 9,495 | 9,500 | +26 | +0.3% | 64 |
| 2024/02/01 | 9,474 | 9,474 | 9,474 | 9,474 | ±0 | ±0% | 26 |
| 2024/01/31 | 9,466 | 9,500 | 9,466 | 9,474 | -4 | ±0% | 247 |
151～
200
件表示中 / 1695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
