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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 568 | 569 | 565 | 569 | +2.5 | +0.4% | 14,470 |
| 2024/06/26 | 567.7 | 568 | 565.4 | 566.5 | -1.2 | -0.2% | 32,240 |
| 2024/06/25 | 562.1 | 567.7 | 562.1 | 567.7 | +8.5 | +1.5% | 67,000 |
| 2024/06/24 | 557.9 | 559.9 | 556.5 | 559.2 | +1.7 | +0.3% | 26,300 |
| 2024/06/21 | 555.5 | 559.6 | 555.5 | 557.5 | +2.6 | +0.5% | 59,670 |
| 2024/06/20 | 555.2 | 555.2 | 552 | 554.9 | -0.5 | -0.1% | 32,310 |
| 2024/06/19 | 553.5 | 556.4 | 553.5 | 555.4 | +3.8 | +0.7% | 22,410 |
| 2024/06/18 | 558 | 558 | 550.7 | 551.6 | +0.6 | +0.1% | 26,490 |
| 2024/06/17 | 558.5 | 558.5 | 550 | 551 | -6.7 | -1.2% | 63,330 |
| 2024/06/14 | 554.4 | 560.1 | 552 | 557.7 | +3.3 | +0.6% | 38,970 |
| 2024/06/13 | 563 | 563.4 | 554.4 | 554.4 | -8.9 | -1.6% | 134,110 |
| 2024/06/12 | 564.7 | 566 | 562.8 | 563.3 | -1.9 | -0.3% | 15,760 |
| 2024/06/11 | 572.6 | 572.6 | 564.4 | 565.2 | -0.4 | -0.1% | 59,630 |
| 2024/06/10 | 562 | 565.6 | 561.6 | 565.6 | +5.4 | +1% | 45,910 |
| 2024/06/07 | 560 | 561.1 | 558.9 | 560.2 | +0.5 | +0.1% | 31,050 |
| 2024/06/06 | 563 | 563 | 558.8 | 559.7 | -0.5 | -0.1% | 47,340 |
| 2024/06/05 | 565.2 | 565.3 | 559.4 | 560.2 | -8 | -1.4% | 40,140 |
| 2024/06/04 | 569.1 | 569.1 | 563.8 | 568.2 | -0.8 | -0.1% | 26,830 |
| 2024/06/03 | 568.9 | 571.4 | 567.7 | 569 | +4.1 | +0.7% | 104,220 |
| 2024/05/31 | 556.5 | 564.9 | 556.5 | 564.9 | +8.7 | +1.6% | 34,950 |
| 2024/05/30 | 555 | 556.4 | 550.7 | 556.2 | -0.8 | -0.1% | 145,470 |
| 2024/05/29 | 560.7 | 563 | 556.8 | 557 | -4.2 | -0.7% | 32,590 |
| 2024/05/28 | 561.8 | 562 | 560.2 | 561.2 | -0.3 | -0.1% | 41,910 |
| 2024/05/27 | 558.5 | 561.7 | 558.1 | 561.5 | +2.6 | +0.5% | 29,880 |
| 2024/05/24 | 556 | 560.6 | 554.7 | 558.9 | -1.7 | -0.3% | 77,570 |
| 2024/05/23 | 560.2 | 560.9 | 554 | 560.6 | +0.6 | +0.1% | 40,800 |
| 2024/05/22 | 563.8 | 563.8 | 559.8 | 560 | -2.6 | -0.5% | 59,160 |
| 2024/05/21 | 567.2 | 567.5 | 562.5 | 562.6 | -4.5 | -0.8% | 58,620 |
| 2024/05/20 | 561 | 567.4 | 560.6 | 567.1 | +7.9 | +1.4% | 52,350 |
| 2024/05/17 | 564.9 | 564.9 | 554 | 559.2 | +1.2 | +0.2% | 54,910 |
| 2024/05/16 | 564.8 | 564.8 | 554.5 | 558 | -4.6 | -0.8% | 211,570 |
| 2024/05/15 | 566.8 | 566.8 | 562 | 562.6 | -4.2 | -0.7% | 42,360 |
| 2024/05/14 | 565.4 | 568.5 | 564 | 566.8 | +0.1 | ±0% | 58,180 |
| 2024/05/13 | 567 | 567.7 | 564.5 | 566.7 | -3.1 | -0.5% | 74,230 |
| 2024/05/10 | 563 | 570.9 | 563 | 569.8 | +6.5 | +1.2% | 37,970 |
| 2024/05/09 | 561.6 | 565.2 | 559 | 563.3 | +4 | +0.7% | 31,790 |
| 2024/05/08 | 566 | 566 | 558.9 | 559.3 | -6.7 | -1.2% | 63,280 |
| 2024/05/07 | 567.8 | 567.8 | 562.9 | 566 | +2.6 | +0.5% | 59,790 |
| 2024/05/02 | 563.4 | 563.9 | 560.5 | 563.4 | -0.1 | ±0% | 33,760 |
| 2024/05/01 | 564.7 | 565 | 561.4 | 563.5 | -5.5 | -1% | 59,210 |
| 2024/04/30 | 567.1 | 569 | 564.7 | 569 | +6 | +1.1% | 46,000 |
| 2024/04/26 | 559.7 | 565 | 556.1 | 563 | +4.6 | +0.8% | 62,390 |
| 2024/04/25 | 562 | 564.2 | 558.1 | 558.4 | -6.5 | -1.2% | 58,880 |
| 2024/04/24 | 564 | 564.9 | 562.1 | 564.9 | +2.9 | +0.5% | 107,060 |
| 2024/04/23 | 562.5 | 564.3 | 561.5 | 562 | -0.1 | ±0% | 23,750 |
| 2024/04/22 | 557.5 | 563 | 557.5 | 562.1 | +7.7 | +1.4% | 100,330 |
| 2024/04/19 | 555.1 | 557 | 550.9 | 554.4 | -4.1 | -0.7% | 114,870 |
| 2024/04/18 | 554.8 | 560 | 553.5 | 558.5 | +3 | +0.5% | 77,240 |
| 2024/04/17 | 567.1 | 567.1 | 555.5 | 555.5 | -7.9 | -1.4% | 109,590 |
| 2024/04/16 | 570 | 571.2 | 562.6 | 563.4 | -9 | -1.6% | 137,640 |
101～
150
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
