ＭＡＸＩＳ高配当日本株アクティブ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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 648.7 | 651.1 | 644 | 651 | +5 | +0.8% | 8,120 |
| 2025/11/20 | 647.9 | 649 | 642.8 | 646 | +1.1 | +0.2% | 11,820 |
| 2025/11/19 | 637.5 | 644.9 | 636 | 644.9 | +7.4 | +1.2% | 9,970 |
| 2025/11/18 | 648.5 | 648.5 | 637.5 | 637.5 | -8.1 | -1.3% | 28,210 |
| 2025/11/17 | 649 | 649 | 644 | 645.6 | -2.5 | -0.4% | 17,210 |
| 2025/11/14 | 643 | 649.8 | 641.4 | 648.1 | +4.1 | +0.6% | 21,650 |
| 2025/11/13 | 639.3 | 647 | 639.3 | 644 | +6.1 | +1% | 108,460 |
| 2025/11/12 | 630 | 637.9 | 630 | 637.9 | +7.5 | +1.2% | 101,700 |
| 2025/11/11 | 630 | 630.4 | 627.1 | 630.4 | -0.9 | -0.1% | 17,330 |
| 2025/11/10 | 627 | 631.3 | 626 | 631.3 | +4.3 | +0.7% | 18,630 |
| 2025/11/07 | 626.5 | 627 | 622.6 | 627 | +0.7 | +0.1% | 9,710 |
| 2025/11/06 | 619.2 | 626.3 | 619.2 | 626.3 | +6.3 | +1% | 16,730 |
| 2025/11/05 | 622.1 | 622.1 | 610.3 | 620 | -1 | -0.2% | 31,680 |
| 2025/11/04 | 622.2 | 625.4 | 617.9 | 621 | -1.3 | -0.2% | 57,360 |
| 2025/10/31 | 623 | 623.3 | 617.9 | 622.3 | +1 | +0.2% | 8,810 |
| 2025/10/30 | 610.1 | 621.7 | 610.1 | 621.3 | +8 | +1.3% | 24,860 |
| 2025/10/29 | 620.1 | 621.4 | 613 | 613.3 | -8.9 | -1.4% | 12,800 |
| 2025/10/28 | 625 | 629.4 | 621.8 | 622.2 | -8.5 | -1.3% | 15,080 |
| 2025/10/27 | 630 | 631 | 628.3 | 630.7 | +5.4 | +0.9% | 76,280 |
| 2025/10/24 | 622.7 | 627 | 622.7 | 625.3 | +2.5 | +0.4% | 11,610 |
| 2025/10/23 | 623.4 | 623.4 | 619.3 | 622.8 | +4.6 | +0.7% | 18,380 |
| 2025/10/22 | 620 | 623.1 | 618.1 | 618.2 | +0.7 | +0.1% | 4,910 |
| 2025/10/21 | 618.1 | 621.2 | 617.5 | 617.5 | +7.2 | +1.2% | 27,720 |
| 2025/10/20 | 613 | 618.9 | 610.3 | 610.3 | +0.6 | +0.1% | 27,120 |
| 2025/10/17 | 613 | 613 | 609 | 609.7 | -1.7 | -0.3% | 9,560 |
| 2025/10/16 | 614 | 614 | 611.4 | 611.4 | +2 | +0.3% | 41,010 |
| 2025/10/15 | 613.8 | 613.8 | 608 | 609.4 | +0.4 | +0.1% | 46,230 |
| 2025/10/14 | 601.7 | 612 | 601 | 609 | -2.3 | -0.4% | 61,800 |
| 2025/10/10 | 623.3 | 623.3 | 611 | 611.3 | -11.5 | -1.8% | 48,190 |
| 2025/10/09 | 620 | 623.4 | 618.4 | 622.8 | -11 | -1.7% | 60,950 |
| 2025/10/08 | 635.9 | 636 | 629 | 633.8 | +3.4 | +0.5% | 153,710 |
| 2025/10/07 | 633.1 | 633.1 | 629.5 | 630.4 | +2.9 | +0.5% | 111,640 |
| 2025/10/06 | 633.9 | 633.9 | 627.1 | 627.5 | +6.8 | +1.1% | 36,200 |
| 2025/10/03 | 619.5 | 620.7 | 615.7 | 620.7 | +5 | +0.8% | 61,390 |
| 2025/10/02 | 615.2 | 619.3 | 612.8 | 615.7 | -3.8 | -0.6% | 47,640 |
| 2025/10/01 | 624.8 | 625.6 | 614.3 | 619.5 | -10.4 | -1.7% | 104,260 |
| 2025/09/30 | 626.6 | 629.9 | 620.1 | 629.9 | +3.8 | +0.6% | 27,670 |
| 2025/09/29 | 632.2 | 633.9 | 626 | 626.1 | -6.1 | -1% | 33,590 |
| 2025/09/26 | 631.8 | 632.9 | 628.9 | 632.2 | +0.2 | ±0% | 6,110 |
| 2025/09/25 | 630.3 | 632 | 627.7 | 632 | +3.6 | +0.6% | 10,080 |
| 2025/09/24 | 630.3 | 630.3 | 625.8 | 628.4 | +1.2 | +0.2% | 9,700 |
| 2025/09/22 | 633.8 | 633.8 | 627 | 627.2 | +0.2 | ±0% | 82,010 |
| 2025/09/19 | 635 | 635.2 | 627 | 627 | -5.4 | -0.9% | 24,560 |
| 2025/09/18 | 634 | 634 | 629.4 | 632.4 | +0.4 | +0.1% | 12,420 |
| 2025/09/17 | 637 | 637 | 629.4 | 632 | -5.7 | -0.9% | 35,330 |
| 2025/09/16 | 642.4 | 642.4 | 635.5 | 637.7 | +5.3 | +0.8% | 12,610 |
| 2025/09/12 | 638.8 | 639 | 632.4 | 632.4 | +0.4 | +0.1% | 20,220 |
| 2025/09/11 | 638 | 638 | 632 | 632 | -4.4 | -0.7% | 86,700 |
| 2025/09/10 | 642.1 | 642.1 | 635 | 636.4 | -1.3 | -0.2% | 10,440 |
| 2025/09/09 | 645 | 645 | 636.7 | 637.7 | -5.3 | -0.8% | 23,150 |
1～
50
件表示中 / 540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
