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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 507.8 | 508 | 503.5 | 505.9 | +0.4 | +0.1% | 124,810 |
| 2023/11/14 | 503.3 | 505.9 | 503.3 | 505.5 | +4.5 | +0.9% | 194,850 |
| 2023/11/13 | 502 | 502 | 499.2 | 501 | +2 | +0.4% | 70,500 |
| 2023/11/10 | 492.5 | 499.6 | 492.5 | 499 | +3 | +0.6% | 350,650 |
| 2023/11/09 | 491 | 496.2 | 488.9 | 496 | +6.1 | +1.2% | 318,760 |
| 2023/11/08 | 500.9 | 500.9 | 486 | 489.9 | -10.6 | -2.1% | 207,500 |
| 2023/11/07 | 503 | 504 | 499.4 | 500.5 | -2.4 | -0.5% | 90,260 |
| 2023/11/06 | 503.6 | 504 | 500.5 | 502.9 | +3.7 | +0.7% | 140,460 |
| 2023/11/02 | 504.8 | 504.8 | 497.2 | 499.2 | -3.2 | -0.6% | 174,320 |
| 2023/11/01 | 499 | 502.4 | 498 | 502.4 | +7.8 | +1.6% | 318,560 |
| 2023/10/31 | 493.3 | 494.7 | 489 | 494.6 | +8.6 | +1.8% | 209,990 |
| 2023/10/30 | 492 | 492 | 484.7 | 486 | -7 | -1.4% | 163,560 |
| 2023/10/27 | 487.5 | 493 | 486.8 | 493 | +6.8 | +1.4% | 88,890 |
| 2023/10/26 | 488.2 | 490.2 | 484.7 | 486.2 | -3.6 | -0.7% | 311,750 |
| 2023/10/25 | 489.9 | 493 | 488.7 | 489.8 | +2.3 | +0.5% | 171,880 |
| 2023/10/24 | 486 | 488.1 | 478.3 | 487.5 | +2.4 | +0.5% | 549,740 |
| 2023/10/23 | 487.9 | 488.2 | 485.1 | 485.1 | -3.7 | -0.8% | 180,470 |
| 2023/10/20 | 488 | 490.4 | 486.1 | 488.8 | -0.8 | -0.2% | 261,530 |
| 2023/10/19 | 489.8 | 491.9 | 487.5 | 489.6 | -4.2 | -0.9% | 165,450 |
| 2023/10/18 | 492.8 | 494.9 | 490.9 | 493.8 | +2 | +0.4% | 148,430 |
| 2023/10/17 | 494.1 | 495.2 | 489.1 | 491.8 | +1.4 | +0.3% | 170,510 |
| 2023/10/16 | 491.3 | 493.2 | 488 | 490.4 | -2.5 | -0.5% | 310,970 |
| 2023/10/13 | 495.6 | 496.4 | 491.5 | 492.9 | -5.6 | -1.1% | 198,610 |
| 2023/10/12 | 497.6 | 498.5 | 495.3 | 498.5 | +2.5 | +0.5% | 222,320 |
| 2023/10/11 | 498.9 | 498.9 | 495.4 | 496 | -3.1 | -0.6% | 472,580 |
| 2023/10/10 | 496 | 499.1 | 493.9 | 499.1 | +11.1 | +2.3% | 284,150 |
| 2023/10/06 | 485.7 | 491.5 | 483.6 | 488 | +2 | +0.4% | 530,790 |
| 2023/10/05 | 482 | 486.4 | 478.3 | 486 | +9.2 | +1.9% | 508,580 |
| 2023/10/04 | 483.9 | 484.8 | 476 | 476.8 | -13.4 | -2.7% | 967,710 |
| 2023/10/03 | 500.6 | 500.9 | 488.8 | 490.2 | -13 | -2.6% | 1,281,070 |
| 2023/10/02 | 505 | 510.5 | 502.7 | 503.2 | -0.3 | -0.1% | 525,760 |
| 2023/09/29 | 512.9 | 512.9 | 501.3 | 503.5 | -10.5 | -2% | 995,580 |
| 2023/09/28 | 514.9 | 519.3 | 511.9 | 514 | -1 | -0.2% | 462,830 |
| 2023/09/27 | 514.2 | 515 | 509.6 | 515 | -1 | -0.2% | 464,400 |
| 2023/09/26 | 516.5 | 516.5 | 513.3 | 516 | +0.1 | ±0% | 296,190 |
| 2023/09/25 | 515.7 | 516.5 | 512 | 515.9 | +0.9 | +0.2% | 804,170 |
| 2023/09/22 | 514 | 516.8 | 510.2 | 515 | -2.2 | -0.4% | 1,201,160 |
| 2023/09/21 | 518.4 | 521.9 | 516.3 | 517.2 | -1.3 | -0.3% | 813,090 |
| 2023/09/20 | 530 | 530 | 517.1 | 518.5 | -1.9 | -0.4% | 849,920 |
| 2023/09/19 | 515.1 | 520.4 | 514.4 | 520.4 | +5.5 | +1.1% | 907,950 |
| 2023/09/15 | 518.9 | 523.6 | 512.6 | 514.9 | +3.2 | +0.6% | 711,620 |
| 2023/09/14 | 506.4 | 511.7 | 505.7 | 511.7 | +7.3 | +1.4% | 438,990 |
| 2023/09/13 | 502.5 | 505.4 | 501.1 | 504.4 | +2.9 | +0.6% | 310,680 |
| 2023/09/12 | 502.7 | 503.9 | 497.9 | 501.5 | +3.1 | +0.6% | 425,990 |
| 2023/09/11 | 499.9 | 500.5 | 496.6 | 498.4 | +2.5 | +0.5% | 811,280 |
| 2023/09/08 | 498 | 499.7 | 495.2 | 495.9 | -3.4 | -0.7% | 614,700 |
| 2023/09/07 | 500.1 | 510 | 498.5 | 499.3 | - | - | 1,099,820 |
251～
297
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
