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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 8,828 | 8,829 | 8,751 | 8,829 | +19 | +0.2% | 101 |
| 2023/02/21 | 8,797 | 8,810 | 8,795 | 8,810 | +20 | +0.2% | 76 |
| 2023/02/20 | 8,713 | 8,797 | 8,713 | 8,790 | +40 | +0.5% | 90 |
| 2023/02/17 | 8,749 | 8,750 | 8,725 | 8,750 | +30 | +0.3% | 211 |
| 2023/02/16 | 8,743 | 8,749 | 8,678 | 8,720 | +6 | +0.1% | 69 |
| 2023/02/15 | 8,750 | 8,797 | 8,680 | 8,714 | +36 | +0.4% | 52 |
| 2023/02/14 | 8,743 | 8,770 | 8,655 | 8,678 | -58 | -0.7% | 92 |
| 2023/02/13 | 8,692 | 8,785 | 8,420 | 8,736 | -13 | -0.1% | 615 |
| 2023/02/10 | 8,749 | 8,749 | 8,720 | 8,749 | +46 | +0.5% | 13 |
| 2023/02/09 | 8,703 | 8,779 | 8,702 | 8,703 | -77 | -0.9% | 86 |
| 2023/02/08 | 8,750 | 8,799 | 8,722 | 8,780 | +34 | +0.4% | 69 |
| 2023/02/07 | 8,730 | 8,748 | 8,675 | 8,746 | +87 | +1% | 39 |
| 2023/02/06 | 8,700 | 8,700 | 8,651 | 8,659 | -3 | ±0% | 213 |
| 2023/02/03 | 8,701 | 8,990 | 8,321 | 8,662 | -96 | -1.1% | 1,375 |
| 2023/02/02 | 8,752 | 8,760 | 8,752 | 8,758 | +4 | ±0% | 58 |
| 2023/02/01 | 8,775 | 8,931 | 8,751 | 8,754 | +3 | ±0% | 268 |
| 2023/01/31 | 8,799 | 8,799 | 8,750 | 8,751 | -29 | -0.3% | 109 |
| 2023/01/30 | 8,757 | 8,799 | 8,757 | 8,780 | -19 | -0.2% | 52 |
| 2023/01/27 | 8,800 | 8,800 | 8,780 | 8,799 | +9 | +0.1% | 18 |
| 2023/01/26 | 8,787 | 8,800 | 8,783 | 8,790 | +15 | +0.2% | 31 |
| 2023/01/25 | 8,780 | 8,847 | 8,775 | 8,775 | -5 | -0.1% | 58 |
| 2023/01/24 | 8,771 | 8,822 | 8,771 | 8,780 | +2 | ±0% | 75 |
| 2023/01/23 | 8,794 | 8,851 | 8,778 | 8,778 | +6 | +0.1% | 24 |
| 2023/01/20 | 8,850 | 8,850 | 8,772 | 8,772 | -28 | -0.3% | 27 |
| 2023/01/19 | 8,800 | 8,805 | 8,800 | 8,800 | +25 | +0.3% | 32 |
| 2023/01/18 | 8,774 | 8,900 | 8,755 | 8,775 | +25 | +0.3% | 83 |
| 2023/01/17 | 8,780 | 8,800 | 8,750 | 8,750 | -30 | -0.3% | 81 |
| 2023/01/16 | 8,769 | 8,820 | 8,758 | 8,780 | -4 | ±0% | 93 |
| 2023/01/13 | 8,783 | 8,824 | 8,783 | 8,784 | -22 | -0.2% | 147 |
| 2023/01/12 | 8,804 | 8,806 | 8,804 | 8,806 | -8 | -0.1% | 236 |
| 2023/01/11 | 8,814 | 8,872 | 8,814 | 8,814 | -6 | -0.1% | 47 |
| 2023/01/10 | 8,925 | 8,925 | 8,800 | 8,820 | -105 | -1.2% | 189 |
| 2023/01/06 | 8,880 | 8,943 | 8,880 | 8,925 | +11 | +0.1% | 66 |
| 2023/01/05 | 8,978 | 9,107 | 8,703 | 8,914 | -36 | -0.4% | 523 |
| 2023/01/04 | 8,821 | 9,099 | 8,821 | 8,950 | +30 | +0.3% | 308 |
| 2022/12/30 | 8,977 | 9,045 | 8,901 | 8,920 | -100 | -1.1% | 102 |
| 2022/12/29 | 9,048 | 9,048 | 9,015 | 9,020 | ±0 | ±0% | 93 |
| 2022/12/28 | 8,995 | 9,079 | 8,950 | 9,020 | +25 | +0.3% | 360 |
| 2022/12/27 | 8,982 | 9,039 | 8,982 | 8,995 | -5 | -0.1% | 10 |
| 2022/12/26 | 8,991 | 9,088 | 8,935 | 9,000 | +11 | +0.1% | 108 |
| 2022/12/23 | 8,992 | 8,992 | 8,900 | 8,989 | -10 | -0.1% | 36 |
| 2022/12/22 | 9,018 | 9,018 | 8,900 | 8,999 | -19 | -0.2% | 96 |
| 2022/12/21 | 8,950 | 9,018 | 8,950 | 9,018 | +68 | +0.8% | 5 |
| 2022/12/20 | 8,981 | 8,981 | 8,950 | 8,950 | +22 | +0.2% | 35 |
| 2022/12/19 | 8,958 | 8,958 | 8,900 | 8,928 | +8 | +0.1% | 39 |
| 2022/12/16 | 8,900 | 8,920 | 8,900 | 8,920 | +20 | +0.2% | 70 |
| 2022/12/15 | 9,049 | 9,049 | 8,900 | 8,900 | -85 | -0.9% | 205 |
| 2022/12/14 | 8,947 | 8,985 | 8,947 | 8,985 | +82 | +0.9% | 31 |
| 2022/12/13 | 8,940 | 8,950 | 8,903 | 8,903 | -46 | -0.5% | 42 |
| 2022/12/12 | 8,979 | 8,979 | 8,949 | 8,949 | -31 | -0.3% | 18 |
601～
650
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
