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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 539.3 | 539.3 | 517.7 | 534.2 | -15.1 | -2.7% | 281,380 |
| 2025/04/03 | 542.2 | 549.3 | 540.1 | 549.3 | -17.5 | -3.1% | 422,100 |
| 2025/04/02 | 569.1 | 569.1 | 558.6 | 566.8 | +2.5 | +0.4% | 70,620 |
| 2025/04/01 | 574.1 | 574.1 | 564.3 | 564.3 | -5.7 | -1% | 40,580 |
| 2025/03/31 | 568.1 | 570 | 563.5 | 570 | -14.7 | -2.5% | 131,830 |
| 2025/03/28 | 585 | 587 | 581 | 584.7 | -1 | -0.2% | 30,170 |
| 2025/03/27 | 586.9 | 586.9 | 581 | 585.7 | -2 | -0.3% | 55,630 |
| 2025/03/26 | 590 | 590 | 585.7 | 587.7 | +1.1 | +0.2% | 27,960 |
| 2025/03/25 | 590 | 590 | 583.5 | 586.6 | +1.6 | +0.3% | 24,810 |
| 2025/03/24 | 589.8 | 589.8 | 583.2 | 585 | -2.4 | -0.4% | 11,660 |
| 2025/03/21 | 587.4 | 590 | 585.3 | 587.4 | -0.6 | -0.1% | 17,730 |
| 2025/03/19 | 583 | 589.3 | 583 | 588 | +5.4 | +0.9% | 62,960 |
| 2025/03/18 | 579.8 | 584.5 | 576.9 | 582.6 | +5.4 | +0.9% | 106,520 |
| 2025/03/17 | 573.4 | 577.5 | 573.4 | 577.2 | +6.9 | +1.2% | 57,280 |
| 2025/03/14 | 572.8 | 572.8 | 569.5 | 570.3 | +0.2 | ±0% | 14,660 |
| 2025/03/13 | 572.4 | 572.4 | 570.1 | 570.1 | +2.2 | +0.4% | 27,590 |
| 2025/03/12 | 567.8 | 570.1 | 566 | 567.9 | -2.1 | -0.4% | 12,600 |
| 2025/03/11 | 565 | 570 | 561.8 | 570 | -2.4 | -0.4% | 93,740 |
| 2025/03/10 | 569.8 | 572.4 | 569 | 572.4 | +4.1 | +0.7% | 29,220 |
| 2025/03/07 | 565.9 | 569.9 | 563 | 568.3 | +0.6 | +0.1% | 124,300 |
| 2025/03/06 | 565 | 570 | 565 | 567.7 | +4.7 | +0.8% | 59,360 |
| 2025/03/05 | 556 | 564.4 | 556 | 563 | +1.2 | +0.2% | 18,000 |
| 2025/03/04 | 561 | 561.8 | 556.3 | 561.8 | -1.2 | -0.2% | 22,730 |
| 2025/03/03 | 565 | 565 | 557.7 | 563 | +2 | +0.4% | 17,890 |
| 2025/02/28 | 550.4 | 561 | 550.4 | 561 | +0.9 | +0.2% | 25,880 |
| 2025/02/27 | 557 | 560.1 | 556 | 560.1 | +3.1 | +0.6% | 31,750 |
| 2025/02/26 | 556 | 557 | 550 | 557 | +1 | +0.2% | 62,790 |
| 2025/02/25 | 550.6 | 556 | 550.6 | 556 | +3.1 | +0.6% | 40,210 |
| 2025/02/21 | 550.1 | 553 | 550.1 | 552.9 | +1.5 | +0.3% | 8,500 |
| 2025/02/20 | 554.3 | 554.3 | 549 | 551.4 | -2.9 | -0.5% | 29,300 |
| 2025/02/19 | 552.2 | 559 | 552.2 | 554.3 | -0.1 | ±0% | 15,450 |
| 2025/02/18 | 555.1 | 556.5 | 551.8 | 554.4 | +0.7 | +0.1% | 34,050 |
| 2025/02/17 | 558 | 558 | 553.1 | 553.7 | -0.6 | -0.1% | 8,930 |
| 2025/02/14 | 555 | 560 | 545 | 554.3 | -2.1 | -0.4% | 45,410 |
| 2025/02/13 | 555 | 557.4 | 553 | 556.4 | +6.4 | +1.2% | 70,060 |
| 2025/02/12 | 552.5 | 555 | 547.8 | 550 | -0.3 | -0.1% | 84,560 |
| 2025/02/10 | 547.5 | 550.3 | 547.5 | 550.3 | +1.4 | +0.3% | 33,540 |
| 2025/02/07 | 546.8 | 549.3 | 544.7 | 548.9 | +0.9 | +0.2% | 13,960 |
| 2025/02/06 | 546.1 | 549.3 | 544.9 | 548 | +1.9 | +0.3% | 18,680 |
| 2025/02/05 | 543.3 | 548 | 543.1 | 546.1 | +6.1 | +1.1% | 14,120 |
| 2025/02/04 | 542.3 | 545 | 540 | 540 | -2.4 | -0.4% | 22,800 |
| 2025/02/03 | 544.9 | 545.3 | 537 | 542.4 | -8.3 | -1.5% | 196,760 |
| 2025/01/31 | 552 | 552.9 | 548.2 | 550.7 | -0.2 | ±0% | 16,690 |
| 2025/01/30 | 548.7 | 553 | 548.7 | 550.9 | +2.5 | +0.5% | 26,910 |
| 2025/01/29 | 552 | 552 | 548.4 | 548.4 | -1.6 | -0.3% | 7,410 |
| 2025/01/28 | 546.9 | 553.5 | 546.9 | 550 | +4 | +0.7% | 51,140 |
| 2025/01/27 | 549.5 | 550.9 | 546 | 546 | -0.9 | -0.2% | 36,470 |
| 2025/01/24 | 543 | 547.1 | 542 | 546.9 | +5.4 | +1% | 18,700 |
| 2025/01/23 | 538.9 | 543.9 | 537.7 | 541.5 | +2 | +0.4% | 9,730 |
| 2025/01/22 | 539.9 | 542 | 539.5 | 539.5 | +0.5 | +0.1% | 23,840 |
1～
50
件表示中 / 384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
