9,004
+4 (+0.04%)
株価：2025/07/18 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 8,966 | 8,966 | 8,911 | 8,911 | -39 | -0.4% | 16 |
| 2022/11/22 | 8,955 | 8,955 | 8,950 | 8,950 | -5 | -0.1% | 12 |
| 2022/11/21 | 8,959 | 8,990 | 8,880 | 8,955 | +52 | +0.6% | 33 |
| 2022/11/18 | 8,944 | 8,944 | 8,870 | 8,903 | -41 | -0.5% | 36 |
| 2022/11/17 | 8,891 | 8,944 | 8,876 | 8,944 | +39 | +0.4% | 130 |
| 2022/11/16 | 8,901 | 8,905 | 8,875 | 8,905 | +25 | +0.3% | 67 |
| 2022/11/15 | 8,898 | 8,898 | 8,880 | 8,880 | -9 | -0.1% | 23 |
| 2022/11/14 | 8,999 | 9,000 | 8,840 | 8,889 | +4 | ±0% | 105 |
| 2022/11/11 | 8,999 | 8,999 | 8,885 | 8,885 | -69 | -0.8% | 136 |
| 2022/11/10 | 8,936 | 8,954 | 8,933 | 8,954 | +4 | ±0% | 177 |
| 2022/11/09 | 9,049 | 9,050 | 8,950 | 8,950 | -3 | ±0% | 24 |
| 2022/11/08 | 9,000 | 9,001 | 8,952 | 8,953 | -24 | -0.3% | 37 |
| 2022/11/07 | 9,039 | 9,097 | 8,970 | 8,977 | -3 | ±0% | 78 |
| 2022/11/04 | 8,994 | 8,994 | 8,980 | 8,980 | +51 | +0.6% | 19 |
| 2022/11/02 | 8,943 | 8,943 | 8,929 | 8,929 | -14 | -0.2% | 46 |
| 2022/11/01 | 8,890 | 8,943 | 8,890 | 8,943 | +93 | +1.1% | 16 |
| 2022/10/31 | 8,987 | 8,987 | 8,850 | 8,850 | -12 | -0.1% | 48 |
| 2022/10/28 | 8,900 | 8,998 | 8,860 | 8,862 | -9 | -0.1% | 60 |
| 2022/10/27 | 8,959 | 8,959 | 8,870 | 8,871 | -77 | -0.9% | 9 |
| 2022/10/26 | 8,959 | 8,959 | 8,900 | 8,948 | -11 | -0.1% | 64 |
| 2022/10/25 | 8,899 | 8,961 | 8,899 | 8,959 | +94 | +1.1% | 8 |
| 2022/10/24 | 8,899 | 8,899 | 8,852 | 8,865 | -35 | -0.4% | 39 |
| 2022/10/21 | 8,900 | 8,900 | 8,880 | 8,900 | +18 | +0.2% | 24 |
| 2022/10/20 | 8,881 | 8,900 | 8,881 | 8,882 | +9 | +0.1% | 93 |
| 2022/10/19 | 8,862 | 8,970 | 8,862 | 8,873 | +12 | +0.1% | 79 |
| 2022/10/18 | 8,880 | 8,900 | 8,852 | 8,861 | -18 | -0.2% | 126 |
| 2022/10/17 | 8,880 | 8,898 | 8,879 | 8,879 | -18 | -0.2% | 130 |
| 2022/10/14 | 8,948 | 8,948 | 8,896 | 8,897 | -37 | -0.4% | 62 |
| 2022/10/13 | 8,947 | 8,947 | 8,870 | 8,934 | +60 | +0.7% | 10 |
| 2022/10/12 | 8,948 | 8,948 | 8,874 | 8,874 | -5 | -0.1% | 78 |
| 2022/10/11 | 8,950 | 8,950 | 8,879 | 8,879 | -78 | -0.9% | 97 |
| 2022/10/07 | 8,959 | 9,210 | 8,866 | 8,957 | +59 | +0.7% | 76 |
| 2022/10/06 | 8,978 | 8,978 | 8,898 | 8,898 | -119 | -1.3% | 48 |
| 2022/10/05 | 9,050 | 9,050 | 8,976 | 9,017 | -32 | -0.4% | 16 |
| 2022/10/04 | 8,996 | 9,049 | 8,900 | 9,049 | +91 | +1% | 190 |
| 2022/10/03 | 8,900 | 8,997 | 8,855 | 8,958 | -32 | -0.4% | 61 |
| 2022/09/30 | 8,890 | 8,994 | 8,840 | 8,990 | +112 | +1.3% | 74 |
| 2022/09/29 | 8,868 | 8,997 | 8,868 | 8,878 | +10 | +0.1% | 5 |
| 2022/09/28 | 8,990 | 8,997 | 8,840 | 8,868 | -130 | -1.4% | 86 |
| 2022/09/27 | 8,999 | 8,999 | 8,950 | 8,998 | +85 | +1% | 17 |
| 2022/09/26 | 9,063 | 9,066 | 8,913 | 8,913 | +13 | +0.1% | 276 |
| 2022/09/22 | 9,000 | 9,099 | 8,900 | 8,900 | -90 | -1% | 168 |
| 2022/09/21 | 8,999 | 8,999 | 8,899 | 8,990 | -9 | -0.1% | 35 |
| 2022/09/20 | 8,999 | 8,999 | 8,950 | 8,999 | +58 | +0.6% | 37 |
| 2022/09/16 | 8,967 | 8,995 | 8,887 | 8,941 | -25 | -0.3% | 94 |
| 2022/09/15 | 8,985 | 8,985 | 8,966 | 8,966 | +106 | +1.2% | 138 |
| 2022/09/14 | 8,838 | 8,988 | 8,838 | 8,860 | -140 | -1.6% | 147 |
| 2022/09/13 | 8,924 | 9,025 | 8,859 | 9,000 | -25 | -0.3% | 264 |
| 2022/09/12 | 8,851 | 9,200 | 8,850 | 9,025 | +55 | +0.6% | 387 |
| 2022/09/09 | 8,998 | 9,000 | 8,933 | 8,970 | -29 | -0.3% | 25 |
651～
700
件表示中 / 1855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
