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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 548 | 548 | 544.5 | 546.2 | +2 | +0.4% | 14,010 |
| 2024/11/21 | 547.7 | 547.7 | 544.1 | 544.2 | -2.1 | -0.4% | 8,790 |
| 2024/11/20 | 551.1 | 551.5 | 545.2 | 546.3 | +0.4 | +0.1% | 38,280 |
| 2024/11/19 | 550 | 553 | 545.9 | 545.9 | -3.1 | -0.6% | 12,890 |
| 2024/11/18 | 543 | 549.5 | 543 | 549 | +2.7 | +0.5% | 58,510 |
| 2024/11/15 | 542.1 | 548 | 542.1 | 546.3 | +4.2 | +0.8% | 23,570 |
| 2024/11/14 | 547 | 550 | 542.1 | 542.1 | -1.6 | -0.3% | 26,730 |
| 2024/11/13 | 548.2 | 549 | 541.8 | 543.7 | -3.7 | -0.7% | 16,110 |
| 2024/11/12 | 543.7 | 549 | 543.7 | 547.4 | +5.4 | +1% | 33,000 |
| 2024/11/11 | 544.4 | 545.2 | 540 | 542 | -5 | -0.9% | 34,770 |
| 2024/11/08 | 549.4 | 553.6 | 545 | 547 | -9 | -1.6% | 49,030 |
| 2024/11/07 | 552.6 | 559 | 551.5 | 556 | +7.1 | +1.3% | 28,570 |
| 2024/11/06 | 549.9 | 557.2 | 548.1 | 548.9 | -0.1 | ±0% | 60,580 |
| 2024/11/05 | 545.5 | 550 | 545 | 549 | +3.5 | +0.6% | 10,780 |
| 2024/11/01 | 547 | 547.2 | 544.3 | 545.5 | -6.5 | -1.2% | 22,880 |
| 2024/10/31 | 551 | 552.2 | 547.2 | 552 | +2.7 | +0.5% | 7,490 |
| 2024/10/30 | 550.8 | 551.9 | 547 | 549.3 | +2.3 | +0.4% | 18,090 |
| 2024/10/29 | 544.2 | 548 | 544.2 | 547 | +4.8 | +0.9% | 60,940 |
| 2024/10/28 | 535 | 543.8 | 532.9 | 542.2 | +7 | +1.3% | 15,450 |
| 2024/10/25 | 538.3 | 542.9 | 533 | 535.2 | -5.2 | -1% | 37,540 |
| 2024/10/24 | 540.9 | 544.9 | 534.7 | 540.4 | -3.2 | -0.6% | 32,390 |
| 2024/10/23 | 545 | 547.9 | 542.7 | 543.6 | -0.7 | -0.1% | 35,900 |
| 2024/10/22 | 545 | 547.8 | 540 | 544.3 | -2.8 | -0.5% | 61,700 |
| 2024/10/21 | 547.2 | 550 | 545.4 | 547.1 | ±0 | ±0% | 37,970 |
| 2024/10/18 | 554.9 | 554.9 | 546.8 | 547.1 | +0.1 | ±0% | 9,960 |
| 2024/10/17 | 544 | 550.5 | 544 | 547 | +0.9 | +0.2% | 33,790 |
| 2024/10/16 | 544.5 | 550 | 543.3 | 546.1 | -3.4 | -0.6% | 23,650 |
| 2024/10/15 | 554.1 | 554.1 | 548.3 | 549.5 | -0.3 | -0.1% | 18,310 |
| 2024/10/11 | 553.9 | 554.5 | 549.5 | 549.8 | -1.3 | -0.2% | 13,920 |
| 2024/10/10 | 551 | 554.4 | 551 | 551.1 | +1.7 | +0.3% | 25,550 |
| 2024/10/09 | 555.9 | 555.9 | 547.8 | 549.4 | -13 | -2.3% | 41,460 |
| 2024/10/08 | 569.9 | 569.9 | 560.6 | 562.4 | -10.5 | -1.8% | 105,340 |
| 2024/10/07 | 571.9 | 575.5 | 571.5 | 572.9 | +6.5 | +1.1% | 89,400 |
| 2024/10/04 | 567.8 | 569 | 564 | 566.4 | -2.4 | -0.4% | 104,820 |
| 2024/10/03 | 572 | 574.4 | 568.8 | 568.8 | +6.8 | +1.2% | 34,790 |
| 2024/10/02 | 562.7 | 568 | 562 | 562 | -2 | -0.4% | 25,160 |
| 2024/10/01 | 567.7 | 567.7 | 560.6 | 564 | +6.1 | +1.1% | 33,210 |
| 2024/09/30 | 560 | 569.9 | 555 | 557.9 | -15.6 | -2.7% | 59,910 |
| 2024/09/27 | 563 | 573.5 | 563 | 573.5 | +12.9 | +2.3% | 63,800 |
| 2024/09/26 | 556.1 | 560.6 | 554.1 | 560.6 | +6 | +1.1% | 68,980 |
| 2024/09/25 | 553.5 | 556.1 | 551 | 554.6 | +2.4 | +0.4% | 17,150 |
| 2024/09/24 | 551.6 | 555.6 | 550.6 | 552.2 | +2.8 | +0.5% | 15,820 |
| 2024/09/20 | 553 | 553.7 | 549.2 | 549.4 | +2.8 | +0.5% | 48,030 |
| 2024/09/19 | 543.1 | 548.6 | 543.1 | 546.6 | +12.2 | +2.3% | 92,900 |
| 2024/09/18 | 533.2 | 534.9 | 530.9 | 534.4 | +5.7 | +1.1% | 8,300 |
| 2024/09/17 | 530.6 | 533 | 523.3 | 528.7 | -2 | -0.4% | 304,560 |
| 2024/09/13 | 539.9 | 539.9 | 529 | 530.7 | -3.4 | -0.6% | 21,810 |
| 2024/09/12 | 534.8 | 535.5 | 529.6 | 534.1 | +9.3 | +1.8% | 19,160 |
| 2024/09/11 | 533 | 533 | 520.6 | 524.8 | -12.5 | -2.3% | 107,870 |
| 2024/09/10 | 542.2 | 542.8 | 537 | 537.3 | -2.8 | -0.5% | 31,560 |
1～
50
件表示中 / 297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
