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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 8,851 | 8,929 | 8,851 | 8,892 | +18 | +0.2% | 46 |
| 2023/06/20 | 8,919 | 8,919 | 8,847 | 8,874 | -2 | ±0% | 90 |
| 2023/06/19 | 8,932 | 8,935 | 8,842 | 8,876 | -11 | -0.1% | 163 |
| 2023/06/16 | 8,870 | 8,887 | 8,852 | 8,887 | +20 | +0.2% | 43 |
| 2023/06/15 | 8,868 | 8,868 | 8,840 | 8,867 | +25 | +0.3% | 102 |
| 2023/06/14 | 8,750 | 8,842 | 8,750 | 8,842 | +72 | +0.8% | 61 |
| 2023/06/13 | 8,767 | 8,832 | 8,697 | 8,770 | -30 | -0.3% | 157 |
| 2023/06/12 | 8,800 | 8,800 | 8,765 | 8,800 | -10 | -0.1% | 291 |
| 2023/06/09 | 8,741 | 8,811 | 8,741 | 8,810 | +14 | +0.2% | 128 |
| 2023/06/08 | 8,704 | 8,798 | 8,704 | 8,796 | +61 | +0.7% | 56 |
| 2023/06/07 | 8,730 | 8,764 | 8,698 | 8,735 | -25 | -0.3% | 210 |
| 2023/06/06 | 8,761 | 8,761 | 8,739 | 8,760 | +21 | +0.2% | 50 |
| 2023/06/05 | 8,753 | 8,753 | 8,695 | 8,739 | +8 | +0.1% | 135 |
| 2023/06/02 | 8,757 | 8,757 | 8,686 | 8,731 | -39 | -0.4% | 156 |
| 2023/06/01 | 8,770 | 8,770 | 8,770 | 8,770 | -28 | -0.3% | 21 |
| 2023/05/31 | 8,798 | 8,798 | 8,798 | 8,798 | -23 | -0.3% | 41 |
| 2023/05/30 | 8,822 | 8,822 | 8,821 | 8,821 | +36 | +0.4% | 32 |
| 2023/05/29 | 8,785 | 8,785 | 8,722 | 8,785 | +30 | +0.3% | 60 |
| 2023/05/26 | 8,796 | 8,797 | 8,700 | 8,755 | -45 | -0.5% | 68 |
| 2023/05/25 | 8,712 | 8,801 | 8,712 | 8,800 | -9 | -0.1% | 46 |
| 2023/05/24 | 8,870 | 8,870 | 8,775 | 8,809 | +39 | +0.4% | 617 |
| 2023/05/23 | 8,720 | 8,796 | 8,719 | 8,770 | +50 | +0.6% | 116 |
| 2023/05/22 | 8,730 | 8,730 | 8,670 | 8,720 | -44 | -0.5% | 208 |
| 2023/05/19 | 8,768 | 8,768 | 8,704 | 8,764 | +1 | ±0% | 105 |
| 2023/05/18 | 8,760 | 8,763 | 8,704 | 8,763 | +1 | ±0% | 76 |
| 2023/05/17 | 8,759 | 8,762 | 8,702 | 8,762 | +62 | +0.7% | 39 |
| 2023/05/16 | 8,780 | 8,780 | 8,700 | 8,700 | -31 | -0.4% | 144 |
| 2023/05/15 | 8,768 | 8,768 | 8,718 | 8,731 | +20 | +0.2% | 29 |
| 2023/05/12 | 8,728 | 8,728 | 8,711 | 8,711 | -17 | -0.2% | 62 |
| 2023/05/11 | 8,762 | 8,762 | 8,701 | 8,728 | -33 | -0.4% | 133 |
| 2023/05/10 | 8,730 | 8,764 | 8,730 | 8,761 | +31 | +0.4% | 37 |
| 2023/05/09 | 8,725 | 8,730 | 8,715 | 8,730 | +10 | +0.1% | 130 |
| 2023/05/08 | 8,720 | 8,720 | 8,710 | 8,720 | ±0 | ±0% | 75 |
| 2023/05/02 | 8,749 | 8,749 | 8,710 | 8,720 | +10 | +0.1% | 46 |
| 2023/05/01 | 8,698 | 8,799 | 8,698 | 8,710 | -25 | -0.3% | 254 |
| 2023/04/28 | 8,795 | 8,795 | 8,735 | 8,735 | ±0 | ±0% | 53 |
| 2023/04/27 | 8,796 | 8,796 | 8,730 | 8,735 | -5 | -0.1% | 13 |
| 2023/04/26 | 8,710 | 8,763 | 8,710 | 8,740 | -49 | -0.6% | 58 |
| 2023/04/25 | 8,745 | 8,790 | 8,570 | 8,789 | +15 | +0.2% | 587 |
| 2023/04/24 | 8,772 | 8,774 | 8,772 | 8,774 | +1 | ±0% | 18 |
| 2023/04/21 | 8,790 | 8,790 | 8,770 | 8,773 | -17 | -0.2% | 27 |
| 2023/04/20 | 8,791 | 8,791 | 8,750 | 8,790 | +15 | +0.2% | 38 |
| 2023/04/19 | 8,798 | 8,798 | 8,775 | 8,775 | +11 | +0.1% | 49 |
| 2023/04/18 | 8,764 | 8,764 | 8,763 | 8,764 | -7 | -0.1% | 127 |
| 2023/04/17 | 8,771 | 8,771 | 8,770 | 8,771 | +71 | +0.8% | 142 |
| 2023/04/14 | 8,750 | 8,750 | 8,700 | 8,700 | +2 | ±0% | 6 |
| 2023/04/13 | 8,700 | 8,761 | 8,696 | 8,698 | -22 | -0.3% | 101 |
| 2023/04/12 | 8,686 | 8,725 | 8,686 | 8,720 | +31 | +0.4% | 275 |
| 2023/04/11 | 8,663 | 8,698 | 8,663 | 8,689 | +12 | +0.1% | 27 |
| 2023/04/10 | 8,677 | 8,677 | 8,675 | 8,677 | -3 | ±0% | 140 |
351～
400
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
