9,072
+27 (+0.30%)
株価：2025/08/06 15:30
15分ディレイ
ＭＡＸＩＳ日本株高配当７０マーケットニュートラル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 |
|---|---|---|---|---|---|---|---|
| 2023/05/10 | 8,730 | 8,764 | 8,730 | 8,761 | +31 | +0.4% | 37 |
| 2023/05/09 | 8,725 | 8,730 | 8,715 | 8,730 | +10 | +0.1% | 130 |
| 2023/05/08 | 8,720 | 8,720 | 8,710 | 8,720 | ±0 | ±0% | 75 |
| 2023/05/02 | 8,749 | 8,749 | 8,710 | 8,720 | +10 | +0.1% | 46 |
| 2023/05/01 | 8,698 | 8,799 | 8,698 | 8,710 | -25 | -0.3% | 254 |
| 2023/04/28 | 8,795 | 8,795 | 8,735 | 8,735 | ±0 | ±0% | 53 |
| 2023/04/27 | 8,796 | 8,796 | 8,730 | 8,735 | -5 | -0.1% | 13 |
| 2023/04/26 | 8,710 | 8,763 | 8,710 | 8,740 | -49 | -0.6% | 58 |
| 2023/04/25 | 8,745 | 8,790 | 8,570 | 8,789 | +15 | +0.2% | 587 |
| 2023/04/24 | 8,772 | 8,774 | 8,772 | 8,774 | +1 | ±0% | 18 |
| 2023/04/21 | 8,790 | 8,790 | 8,770 | 8,773 | -17 | -0.2% | 27 |
| 2023/04/20 | 8,791 | 8,791 | 8,750 | 8,790 | +15 | +0.2% | 38 |
| 2023/04/19 | 8,798 | 8,798 | 8,775 | 8,775 | +11 | +0.1% | 49 |
| 2023/04/18 | 8,764 | 8,764 | 8,763 | 8,764 | -7 | -0.1% | 127 |
| 2023/04/17 | 8,771 | 8,771 | 8,770 | 8,771 | +71 | +0.8% | 142 |
| 2023/04/14 | 8,750 | 8,750 | 8,700 | 8,700 | +2 | ±0% | 6 |
| 2023/04/13 | 8,700 | 8,761 | 8,696 | 8,698 | -22 | -0.3% | 101 |
| 2023/04/12 | 8,686 | 8,725 | 8,686 | 8,720 | +31 | +0.4% | 275 |
| 2023/04/11 | 8,663 | 8,698 | 8,663 | 8,689 | +12 | +0.1% | 27 |
| 2023/04/10 | 8,677 | 8,677 | 8,675 | 8,677 | -3 | ±0% | 140 |
| 2023/04/07 | 8,679 | 8,681 | 8,660 | 8,680 | -120 | -1.4% | 267 |
| 2023/04/06 | 8,800 | 8,800 | 8,795 | 8,800 | +6 | +0.1% | 301 |
| 2023/04/05 | 8,780 | 8,794 | 8,780 | 8,794 | +10 | +0.1% | 46 |
| 2023/04/04 | 8,800 | 8,800 | 8,760 | 8,784 | -23 | -0.3% | 251 |
| 2023/04/03 | 8,807 | 8,807 | 8,807 | 8,807 | -17 | -0.2% | 130 |
| 2023/03/31 | 8,785 | 8,829 | 8,785 | 8,824 | +39 | +0.4% | 73 |
| 2023/03/30 | 8,822 | 8,822 | 8,782 | 8,785 | -8 | -0.1% | 19 |
| 2023/03/29 | 8,751 | 8,812 | 8,751 | 8,793 | +15 | +0.2% | 19 |
| 2023/03/28 | 8,787 | 8,787 | 8,753 | 8,778 | +26 | +0.3% | 45 |
| 2023/03/27 | 8,920 | 8,920 | 8,751 | 8,752 | -63 | -0.7% | 143 |
| 2023/03/24 | 8,816 | 8,816 | 8,801 | 8,815 | ±0 | ±0% | 15 |
| 2023/03/23 | 8,800 | 8,815 | 8,800 | 8,815 | +11 | +0.1% | 8 |
| 2023/03/22 | 8,808 | 8,947 | 8,804 | 8,804 | +3 | ±0% | 43 |
| 2023/03/20 | 8,803 | 8,899 | 8,801 | 8,801 | -69 | -0.8% | 83 |
| 2023/03/17 | 8,870 | 8,950 | 8,867 | 8,870 | -65 | -0.7% | 57 |
| 2023/03/16 | 8,894 | 9,005 | 8,867 | 8,935 | -11 | -0.1% | 39 |
| 2023/03/15 | 9,010 | 9,010 | 8,946 | 8,946 | -4 | ±0% | 26 |
| 2023/03/14 | 8,898 | 9,100 | 8,820 | 8,950 | +59 | +0.7% | 230 |
| 2023/03/13 | 8,896 | 8,897 | 8,800 | 8,891 | +56 | +0.6% | 33 |
| 2023/03/10 | 8,866 | 8,900 | 8,792 | 8,835 | -31 | -0.3% | 270 |
| 2023/03/09 | 8,885 | 8,895 | 8,860 | 8,866 | +38 | +0.4% | 54 |
| 2023/03/08 | 8,895 | 8,895 | 8,827 | 8,828 | -67 | -0.8% | 30 |
| 2023/03/07 | 8,885 | 8,895 | 8,878 | 8,895 | +81 | +0.9% | 68 |
| 2023/03/06 | 8,898 | 8,900 | 8,814 | 8,814 | +4 | ±0% | 88 |
| 2023/03/03 | 8,869 | 8,877 | 8,787 | 8,810 | -5 | -0.1% | 540 |
| 2023/03/02 | 8,829 | 8,830 | 8,814 | 8,815 | +10 | +0.1% | 15 |
| 2023/03/01 | 8,785 | 8,805 | 8,785 | 8,805 | +20 | +0.2% | 16 |
| 2023/02/28 | 8,835 | 8,840 | 8,785 | 8,785 | -48 | -0.5% | 203 |
| 2023/02/27 | 8,842 | 8,860 | 8,805 | 8,833 | +23 | +0.3% | 244 |
| 2023/02/24 | 8,840 | 8,840 | 8,810 | 8,810 | -19 | -0.2% | 146 |
551～
600
件表示中 / 1866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
