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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 551.9 | 554.4 | 551 | 553.1 | -2.9 | -0.5% | 7,820 |
| 2024/08/20 | 558 | 558 | 553 | 556 | +6 | +1.1% | 85,820 |
| 2024/08/19 | 555.9 | 557.2 | 549.5 | 550 | -5.2 | -0.9% | 21,370 |
| 2024/08/16 | 554.7 | 556 | 545.1 | 555.2 | +10.5 | +1.9% | 61,380 |
| 2024/08/15 | 545 | 547.6 | 543 | 544.7 | +4.2 | +0.8% | 30,850 |
| 2024/08/14 | 536.1 | 543 | 536.1 | 540.5 | +5.6 | +1% | 47,110 |
| 2024/08/13 | 526.3 | 534.9 | 526.3 | 534.9 | +7.1 | +1.3% | 70,090 |
| 2024/08/09 | 530.1 | 532.7 | 520.2 | 527.8 | +2.7 | +0.5% | 70,330 |
| 2024/08/08 | 523.7 | 531.4 | 523.5 | 525.1 | -0.3 | -0.1% | 82,130 |
| 2024/08/07 | 509.1 | 535.1 | 507 | 525.4 | +14.3 | +2.8% | 166,530 |
| 2024/08/06 | 525.8 | 527.5 | 504.1 | 511.1 | +21.3 | +4.3% | 256,500 |
| 2024/08/05 | 508 | 522.5 | 465.4 | 489.8 | -47 | -8.8% | 689,650 |
| 2024/08/02 | 545.6 | 545.6 | 534.9 | 536.8 | -18.8 | -3.4% | 391,190 |
| 2024/08/01 | 567 | 567 | 550.9 | 555.6 | -19 | -3.3% | 152,920 |
| 2024/07/31 | 562.3 | 574.6 | 562.2 | 574.6 | +6.1 | +1.1% | 62,580 |
| 2024/07/30 | 567 | 568.9 | 565.6 | 568.5 | -0.5 | -0.1% | 17,560 |
| 2024/07/29 | 564.9 | 570.2 | 564 | 569 | +9.9 | +1.8% | 52,380 |
| 2024/07/26 | 562.2 | 563.3 | 557.3 | 559.1 | -2.4 | -0.4% | 126,140 |
| 2024/07/25 | 564.8 | 565.6 | 560 | 561.5 | -8.4 | -1.5% | 204,230 |
| 2024/07/24 | 579.1 | 579.1 | 569.4 | 569.9 | -11.4 | -2% | 49,020 |
| 2024/07/23 | 582 | 583.4 | 579.4 | 581.3 | +0.8 | +0.1% | 74,310 |
| 2024/07/22 | 584.9 | 584.9 | 579.6 | 580.5 | -3.4 | -0.6% | 117,030 |
| 2024/07/19 | 586.7 | 586.7 | 580.4 | 583.9 | -5.1 | -0.9% | 43,550 |
| 2024/07/18 | 588.7 | 592 | 587 | 589 | -2.7 | -0.5% | 14,250 |
| 2024/07/17 | 588 | 591.9 | 588 | 591.7 | +5.9 | +1% | 29,340 |
| 2024/07/16 | 586.9 | 587.5 | 584.3 | 585.8 | +1.2 | +0.2% | 27,630 |
| 2024/07/12 | 581.2 | 587.2 | 581.2 | 584.6 | -1.4 | -0.2% | 71,540 |
| 2024/07/11 | 585 | 587.2 | 584.7 | 586 | +3.7 | +0.6% | 83,240 |
| 2024/07/10 | 578.3 | 582.3 | 578.3 | 582.3 | +2.4 | +0.4% | 77,520 |
| 2024/07/09 | 577.5 | 580.6 | 575.6 | 579.9 | +0.9 | +0.2% | 52,730 |
| 2024/07/08 | 582.8 | 583.9 | 578.6 | 579 | -5 | -0.9% | 32,480 |
| 2024/07/05 | 588 | 588 | 583 | 584 | -4.7 | -0.8% | 49,610 |
| 2024/07/04 | 584.8 | 588.7 | 584.5 | 588.7 | +5.4 | +0.9% | 394,960 |
| 2024/07/03 | 579 | 583.5 | 579 | 583.3 | +4 | +0.7% | 117,390 |
| 2024/07/02 | 578 | 580.2 | 576 | 579.3 | +2.5 | +0.4% | 53,340 |
| 2024/07/01 | 573.9 | 576.8 | 573.9 | 576.8 | +5.5 | +1% | 87,350 |
| 2024/06/28 | 569.1 | 572.6 | 568.7 | 571.3 | +2.3 | +0.4% | 53,650 |
| 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 |
151～
200
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
