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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 8,679 | 8,681 | 8,660 | 8,680 | -120 | -1.4% | 267 |
| 2023/04/06 | 8,800 | 8,800 | 8,795 | 8,800 | +6 | +0.1% | 301 |
| 2023/04/05 | 8,780 | 8,794 | 8,780 | 8,794 | +10 | +0.1% | 46 |
| 2023/04/04 | 8,800 | 8,800 | 8,760 | 8,784 | -23 | -0.3% | 251 |
| 2023/04/03 | 8,807 | 8,807 | 8,807 | 8,807 | -17 | -0.2% | 130 |
| 2023/03/31 | 8,785 | 8,829 | 8,785 | 8,824 | +39 | +0.4% | 73 |
| 2023/03/30 | 8,822 | 8,822 | 8,782 | 8,785 | -8 | -0.1% | 19 |
| 2023/03/29 | 8,751 | 8,812 | 8,751 | 8,793 | +15 | +0.2% | 19 |
| 2023/03/28 | 8,787 | 8,787 | 8,753 | 8,778 | +26 | +0.3% | 45 |
| 2023/03/27 | 8,920 | 8,920 | 8,751 | 8,752 | -63 | -0.7% | 143 |
| 2023/03/24 | 8,816 | 8,816 | 8,801 | 8,815 | ±0 | ±0% | 15 |
| 2023/03/23 | 8,800 | 8,815 | 8,800 | 8,815 | +11 | +0.1% | 8 |
| 2023/03/22 | 8,808 | 8,947 | 8,804 | 8,804 | +3 | ±0% | 43 |
| 2023/03/20 | 8,803 | 8,899 | 8,801 | 8,801 | -69 | -0.8% | 83 |
| 2023/03/17 | 8,870 | 8,950 | 8,867 | 8,870 | -65 | -0.7% | 57 |
| 2023/03/16 | 8,894 | 9,005 | 8,867 | 8,935 | -11 | -0.1% | 39 |
| 2023/03/15 | 9,010 | 9,010 | 8,946 | 8,946 | -4 | ±0% | 26 |
| 2023/03/14 | 8,898 | 9,100 | 8,820 | 8,950 | +59 | +0.7% | 230 |
| 2023/03/13 | 8,896 | 8,897 | 8,800 | 8,891 | +56 | +0.6% | 33 |
| 2023/03/10 | 8,866 | 8,900 | 8,792 | 8,835 | -31 | -0.3% | 270 |
| 2023/03/09 | 8,885 | 8,895 | 8,860 | 8,866 | +38 | +0.4% | 54 |
| 2023/03/08 | 8,895 | 8,895 | 8,827 | 8,828 | -67 | -0.8% | 30 |
| 2023/03/07 | 8,885 | 8,895 | 8,878 | 8,895 | +81 | +0.9% | 68 |
| 2023/03/06 | 8,898 | 8,900 | 8,814 | 8,814 | +4 | ±0% | 88 |
| 2023/03/03 | 8,869 | 8,877 | 8,787 | 8,810 | -5 | -0.1% | 540 |
| 2023/03/02 | 8,829 | 8,830 | 8,814 | 8,815 | +10 | +0.1% | 15 |
| 2023/03/01 | 8,785 | 8,805 | 8,785 | 8,805 | +20 | +0.2% | 16 |
| 2023/02/28 | 8,835 | 8,840 | 8,785 | 8,785 | -48 | -0.5% | 203 |
| 2023/02/27 | 8,842 | 8,860 | 8,805 | 8,833 | +23 | +0.3% | 244 |
| 2023/02/24 | 8,840 | 8,840 | 8,810 | 8,810 | -19 | -0.2% | 146 |
| 2023/02/22 | 8,828 | 8,829 | 8,751 | 8,829 | +19 | +0.2% | 101 |
| 2023/02/21 | 8,797 | 8,810 | 8,795 | 8,810 | +20 | +0.2% | 76 |
| 2023/02/20 | 8,713 | 8,797 | 8,713 | 8,790 | +40 | +0.5% | 90 |
| 2023/02/17 | 8,749 | 8,750 | 8,725 | 8,750 | +30 | +0.3% | 211 |
| 2023/02/16 | 8,743 | 8,749 | 8,678 | 8,720 | +6 | +0.1% | 69 |
| 2023/02/15 | 8,750 | 8,797 | 8,680 | 8,714 | +36 | +0.4% | 52 |
| 2023/02/14 | 8,743 | 8,770 | 8,655 | 8,678 | -58 | -0.7% | 92 |
| 2023/02/13 | 8,692 | 8,785 | 8,420 | 8,736 | -13 | -0.1% | 615 |
| 2023/02/10 | 8,749 | 8,749 | 8,720 | 8,749 | +46 | +0.5% | 13 |
| 2023/02/09 | 8,703 | 8,779 | 8,702 | 8,703 | -77 | -0.9% | 86 |
| 2023/02/08 | 8,750 | 8,799 | 8,722 | 8,780 | +34 | +0.4% | 69 |
| 2023/02/07 | 8,730 | 8,748 | 8,675 | 8,746 | +87 | +1% | 39 |
| 2023/02/06 | 8,700 | 8,700 | 8,651 | 8,659 | -3 | ±0% | 213 |
| 2023/02/03 | 8,701 | 8,990 | 8,321 | 8,662 | -96 | -1.1% | 1,375 |
| 2023/02/02 | 8,752 | 8,760 | 8,752 | 8,758 | +4 | ±0% | 58 |
| 2023/02/01 | 8,775 | 8,931 | 8,751 | 8,754 | +3 | ±0% | 268 |
| 2023/01/31 | 8,799 | 8,799 | 8,750 | 8,751 | -29 | -0.3% | 109 |
| 2023/01/30 | 8,757 | 8,799 | 8,757 | 8,780 | -19 | -0.2% | 52 |
| 2023/01/27 | 8,800 | 8,800 | 8,780 | 8,799 | +9 | +0.1% | 18 |
| 2023/01/26 | 8,787 | 8,800 | 8,783 | 8,790 | +15 | +0.2% | 31 |
401～
450
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
