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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 566.8 | 566.8 | 561 | 561 | -6.7 | -1.2% | 13,410 |
| 2025/07/04 | 570 | 571 | 566.7 | 567.7 | +5.6 | +1% | 44,540 |
| 2025/07/03 | 555.1 | 569 | 555.1 | 562.1 | +0.5 | +0.1% | 53,190 |
| 2025/07/02 | 558.8 | 563.2 | 555.8 | 561.6 | +4.2 | +0.8% | 16,480 |
| 2025/07/01 | 561 | 561 | 555.8 | 557.4 | -3.6 | -0.6% | 9,120 |
| 2025/06/30 | 558.3 | 561.7 | 558.3 | 561 | +4.7 | +0.8% | 78,170 |
| 2025/06/27 | 554 | 558.1 | 554 | 556.3 | +4.7 | +0.9% | 49,790 |
| 2025/06/26 | 551.5 | 552.6 | 550.2 | 551.6 | +2.6 | +0.5% | 10,640 |
| 2025/06/25 | 551 | 551 | 548.1 | 549 | ±0 | ±0% | 34,210 |
| 2025/06/24 | 552.9 | 552.9 | 548.7 | 549 | -2 | -0.4% | 59,110 |
| 2025/06/23 | 552 | 552.1 | 548 | 551 | -2.2 | -0.4% | 22,830 |
| 2025/06/20 | 555.5 | 556.5 | 552.5 | 553.2 | -2.4 | -0.4% | 49,510 |
| 2025/06/19 | 559 | 559 | 554.2 | 555.6 | -3.4 | -0.6% | 15,320 |
| 2025/06/18 | 556.9 | 560 | 555.5 | 559 | +4 | +0.7% | 63,840 |
| 2025/06/17 | 556.7 | 557 | 555 | 555 | -0.4 | -0.1% | 5,180 |
| 2025/06/16 | 561 | 561 | 555.4 | 555.4 | +0.4 | +0.1% | 44,510 |
| 2025/06/13 | 557.9 | 557.9 | 554.4 | 555 | -3.6 | -0.6% | 69,860 |
| 2025/06/12 | 562 | 562 | 558 | 558.6 | -2.1 | -0.4% | 8,230 |
| 2025/06/11 | 558.3 | 560.7 | 558 | 560.7 | +3.5 | +0.6% | 14,370 |
| 2025/06/10 | 557 | 558.5 | 556 | 557.2 | +2.2 | +0.4% | 65,740 |
| 2025/06/09 | 558.3 | 558.5 | 555 | 555 | ±0 | ±0% | 31,090 |
| 2025/06/06 | 555.4 | 558.1 | 555 | 555 | +0.8 | +0.1% | 8,130 |
| 2025/06/05 | 558.6 | 558.6 | 554.2 | 554.2 | -7.8 | -1.4% | 24,600 |
| 2025/06/04 | 564.9 | 564.9 | 560.6 | 562 | +1.1 | +0.2% | 4,020 |
| 2025/06/03 | 559.7 | 561.4 | 556.2 | 560.9 | +1.5 | +0.3% | 31,610 |
| 2025/06/02 | 563.5 | 563.5 | 558 | 559.4 | -5.6 | -1% | 20,150 |
| 2025/05/30 | 558 | 565 | 557.3 | 565 | +5.5 | +1% | 33,350 |
| 2025/05/29 | 559.6 | 562.1 | 557.9 | 559.5 | +3.1 | +0.6% | 34,380 |
| 2025/05/28 | 559.8 | 559.8 | 555.6 | 556.4 | +2.3 | +0.4% | 19,550 |
| 2025/05/27 | 553 | 555.4 | 552.4 | 554.1 | +1.7 | +0.3% | 11,270 |
| 2025/05/26 | 555.7 | 555.7 | 550.9 | 552.4 | +0.9 | +0.2% | 27,900 |
| 2025/05/23 | 552.7 | 552.7 | 549.6 | 551.5 | +1.4 | +0.3% | 8,480 |
| 2025/05/22 | 551 | 560 | 548.6 | 550.1 | -2.6 | -0.5% | 10,260 |
| 2025/05/21 | 552.9 | 554 | 550.8 | 552.7 | +2.7 | +0.5% | 51,290 |
| 2025/05/20 | 554.8 | 554.8 | 548 | 550 | -3 | -0.5% | 18,090 |
| 2025/05/19 | 552.7 | 553 | 549.8 | 553 | +1 | +0.2% | 14,240 |
| 2025/05/16 | 551.4 | 552 | 547 | 552 | +4.2 | +0.8% | 17,620 |
| 2025/05/15 | 550.9 | 552.7 | 546 | 547.8 | -3.2 | -0.6% | 10,340 |
| 2025/05/14 | 554 | 554 | 545.9 | 551 | +1 | +0.2% | 60,670 |
| 2025/05/13 | 553.1 | 558 | 550 | 550 | +3.3 | +0.6% | 180,340 |
| 2025/05/12 | 545.9 | 546.8 | 542.4 | 546.7 | +1.2 | +0.2% | 32,220 |
| 2025/05/09 | 546.7 | 546.7 | 542.2 | 545.5 | +4.5 | +0.8% | 13,820 |
| 2025/05/08 | 542.7 | 542.7 | 536 | 541 | -1.8 | -0.3% | 6,930 |
| 2025/05/07 | 542.7 | 544.5 | 540 | 542.8 | -0.6 | -0.1% | 20,150 |
| 2025/05/02 | 539.7 | 547 | 539.7 | 543.4 | +3.6 | +0.7% | 66,530 |
| 2025/05/01 | 544.8 | 544.8 | 537.2 | 539.8 | -1 | -0.2% | 25,530 |
| 2025/04/30 | 547.2 | 547.2 | 535 | 540.8 | -4 | -0.7% | 26,830 |
| 2025/04/28 | 545.5 | 547 | 540.9 | 544.8 | +5.9 | +1.1% | 25,540 |
| 2025/04/25 | 539.2 | 539.8 | 536.5 | 538.9 | +3.9 | +0.7% | 12,700 |
| 2025/04/24 | 537.3 | 539.5 | 533.1 | 535 | +2 | +0.4% | 38,510 |
1～
50
件表示中 / 447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
