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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 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 |
| 2024/04/15 | 572 | 573.4 | 569.3 | 572.4 | -2.9 | -0.5% | 69,660 |
| 2024/04/12 | 578.7 | 578.7 | 574.6 | 575.3 | -0.9 | -0.2% | 183,080 |
| 2024/04/11 | 574 | 577.4 | 572.2 | 576.2 | +1 | +0.2% | 55,790 |
| 2024/04/10 | 582.1 | 582.5 | 574.4 | 575.2 | -8.3 | -1.4% | 137,500 |
| 2024/04/09 | 576.5 | 584.1 | 576.5 | 583.5 | -1.5 | -0.3% | 41,580 |
| 2024/04/08 | 582.7 | 585 | 581.4 | 585 | +3.6 | +0.6% | 120,030 |
| 2024/04/05 | 579.1 | 585 | 577.7 | 581.4 | -1.7 | -0.3% | 192,610 |
| 2024/04/04 | 587.1 | 587.1 | 582.1 | 583.1 | +2.5 | +0.4% | 89,390 |
| 2024/04/03 | 581.8 | 583.9 | 577 | 580.6 | -0.1 | ±0% | 67,600 |
| 2024/04/02 | 580 | 582.3 | 578 | 580.7 | +2.4 | +0.4% | 100,490 |
| 2024/04/01 | 586.8 | 587.3 | 577.2 | 578.3 | -7.1 | -1.2% | 60,890 |
| 2024/03/29 | 585.4 | 586 | 582 | 585.4 | +6.1 | +1.1% | 39,400 |
| 2024/03/28 | 586 | 587.2 | 579.3 | 579.3 | -4.9 | -0.8% | 134,430 |
| 2024/03/27 | 584.2 | 586.9 | 584 | 584.2 | +1.7 | +0.3% | 57,490 |
| 2024/03/26 | 583.2 | 584.3 | 581.5 | 582.5 | -0.9 | -0.2% | 62,200 |
| 2024/03/25 | 586 | 586.3 | 582.6 | 583.4 | -3.1 | -0.5% | 62,110 |
| 2024/03/22 | 584 | 587.3 | 582.4 | 586.5 | +3.5 | +0.6% | 146,130 |
| 2024/03/21 | 587.8 | 587.9 | 580.9 | 583 | +5.2 | +0.9% | 218,480 |
| 2024/03/19 | 570 | 581 | 570 | 577.8 | +7.4 | +1.3% | 193,050 |
| 2024/03/18 | 568.1 | 570.4 | 566.5 | 570.4 | +7 | +1.2% | 88,650 |
| 2024/03/15 | 558.6 | 565.8 | 558.6 | 563.4 | +4.4 | +0.8% | 117,690 |
| 2024/03/14 | 555.1 | 561 | 553.4 | 559 | +5.6 | +1% | 133,860 |
| 2024/03/13 | 558.3 | 558.9 | 551.7 | 553.4 | -1.9 | -0.3% | 89,980 |
| 2024/03/12 | 555 | 555.4 | 548.1 | 555.3 | -0.5 | -0.1% | 179,990 |
| 2024/03/11 | 555 | 562.9 | 551 | 555.8 | -7.7 | -1.4% | 607,030 |
| 2024/03/08 | 569 | 569 | 558.7 | 563.5 | -0.2 | ±0% | 181,070 |
| 2024/03/07 | 570.2 | 570.2 | 562.6 | 563.7 | -4 | -0.7% | 145,610 |
| 2024/03/06 | 568 | 568 | 563.8 | 567.7 | +3 | +0.5% | 168,590 |
| 2024/03/05 | 565 | 565.8 | 562.6 | 564.7 | -1.6 | -0.3% | 307,700 |
| 2024/03/04 | 571.1 | 571.5 | 565 | 566.3 | -3.2 | -0.6% | 207,960 |
| 2024/03/01 | 570 | 570.1 | 567 | 569.5 | +3.4 | +0.6% | 156,830 |
| 2024/02/29 | 569.1 | 569.1 | 563.4 | 566.1 | -3.7 | -0.6% | 264,980 |
1～
50
件表示中 / 165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
