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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 625 | 625.6 | 622.6 | 623.6 | -0.7 | -0.1% | 7,020 |
| 2025/08/21 | 622.9 | 624.3 | 619.7 | 624.3 | +0.9 | +0.1% | 11,420 |
| 2025/08/20 | 618 | 624.3 | 618 | 623.4 | +4.5 | +0.7% | 36,360 |
| 2025/08/19 | 617 | 621 | 615.9 | 618.9 | +3.7 | +0.6% | 43,860 |
| 2025/08/18 | 612.9 | 617.6 | 612.9 | 615.2 | +1.2 | +0.2% | 15,450 |
| 2025/08/15 | 611.7 | 614.1 | 610.4 | 614 | +7.5 | +1.2% | 11,500 |
| 2025/08/14 | 611 | 612.5 | 606.5 | 606.5 | -6 | -1% | 44,390 |
| 2025/08/13 | 619.9 | 619.9 | 612.2 | 612.5 | +0.2 | ±0% | 31,950 |
| 2025/08/12 | 609.5 | 615 | 609.5 | 612.3 | +8.7 | +1.4% | 55,780 |
| 2025/08/08 | 598.6 | 606 | 597.5 | 603.6 | +5 | +0.8% | 20,600 |
| 2025/08/07 | 597.2 | 601 | 596 | 598.6 | +1.4 | +0.2% | 51,860 |
| 2025/08/06 | 594 | 598.8 | 594 | 597.2 | +4.8 | +0.8% | 15,230 |
| 2025/08/05 | 589.9 | 593.5 | 589 | 592.4 | +7 | +1.2% | 10,520 |
| 2025/08/04 | 581.3 | 586.7 | 580 | 585.4 | -5.9 | -1% | 20,010 |
| 2025/08/01 | 594 | 595.3 | 589.7 | 591.3 | -1 | -0.2% | 58,000 |
| 2025/07/31 | 589.7 | 592.9 | 589.7 | 592.3 | +5.5 | +0.9% | 19,300 |
| 2025/07/30 | 586.6 | 588.2 | 584.3 | 586.8 | +1 | +0.2% | 54,640 |
| 2025/07/29 | 586.6 | 586.6 | 585.1 | 585.8 | -2.2 | -0.4% | 38,090 |
| 2025/07/28 | 590 | 590.2 | 587.6 | 588 | -0.6 | -0.1% | 16,880 |
| 2025/07/25 | 591.1 | 591.1 | 587.5 | 588.6 | -2.5 | -0.4% | 97,030 |
| 2025/07/24 | 588 | 594 | 588 | 591.1 | +10.5 | +1.8% | 42,310 |
| 2025/07/23 | 576.2 | 589.1 | 576.2 | 580.6 | +10.7 | +1.9% | 184,020 |
| 2025/07/22 | 569.1 | 571.5 | 566 | 569.9 | -0.3 | -0.1% | 40,670 |
| 2025/07/18 | 574 | 574 | 569.5 | 570.2 | -1.4 | -0.2% | 31,060 |
| 2025/07/17 | 570.1 | 572.7 | 569 | 571.6 | -0.8 | -0.1% | 47,250 |
| 2025/07/16 | 578.6 | 578.6 | 572.4 | 572.4 | -3.6 | -0.6% | 23,660 |
| 2025/07/15 | 579.3 | 579.3 | 576 | 576 | -0.7 | -0.1% | 34,260 |
| 2025/07/14 | 574 | 578.4 | 573.4 | 576.7 | +12.7 | +2.3% | 65,000 |
| 2025/07/11 | 571.2 | 576.9 | 564 | 564 | -4.8 | -0.8% | 90,000 |
| 2025/07/10 | 573.6 | 573.6 | 567.9 | 568.8 | -3.4 | -0.6% | 6,590 |
| 2025/07/09 | 566.5 | 573.5 | 566.5 | 572.2 | +8.4 | +1.5% | 100,700 |
| 2025/07/08 | 562.9 | 565.7 | 561 | 563.8 | +2.8 | +0.5% | 49,580 |
| 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 |
1～
50
件表示中 / 479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
