9,054
-18 (-0.20%)
株価：2025/08/07 14:50
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 8,943 | 8,943 | 8,786 | 8,937 | +144 | +1.6% | 75 |
| 2022/05/02 | 8,701 | 8,851 | 8,701 | 8,793 | +21 | +0.2% | 44 |
| 2022/04/28 | 8,770 | 8,899 | 8,770 | 8,772 | -148 | -1.7% | 14 |
| 2022/04/27 | 8,900 | 8,924 | 8,700 | 8,920 | +100 | +1.1% | 71 |
| 2022/04/26 | 8,920 | 8,920 | 8,791 | 8,820 | +30 | +0.3% | 14 |
| 2022/04/25 | 8,940 | 8,941 | 8,700 | 8,790 | ±0 | ±0% | 142 |
| 2022/04/22 | 8,800 | 8,800 | 8,789 | 8,790 | ±0 | ±0% | 17 |
| 2022/04/21 | 8,775 | 8,796 | 8,750 | 8,790 | +40 | +0.5% | 11 |
| 2022/04/20 | 8,750 | 8,750 | 8,750 | 8,750 | ±0 | ±0% | 5 |
| 2022/04/19 | 8,885 | 8,885 | 8,750 | 8,750 | -20 | -0.2% | 30 |
| 2022/04/18 | 8,769 | 8,770 | 8,769 | 8,770 | +21 | +0.2% | 17 |
| 2022/04/15 | 8,710 | 8,749 | 8,705 | 8,749 | +44 | +0.5% | 9 |
| 2022/04/14 | 8,701 | 8,769 | 8,701 | 8,705 | -67 | -0.8% | 11 |
| 2022/04/13 | 8,706 | 8,772 | 8,704 | 8,772 | -27 | -0.3% | 17 |
| 2022/04/12 | 8,799 | 8,799 | 8,799 | 8,799 | -1 | ±0% | 11 |
| 2022/04/11 | 8,766 | 8,833 | 8,766 | 8,800 | +100 | +1.1% | 20 |
| 2022/04/08 | 8,705 | 8,705 | 8,700 | 8,700 | -1 | ±0% | 12 |
| 2022/04/07 | 8,722 | 8,750 | 8,701 | 8,701 | -25 | -0.3% | 31 |
| 2022/04/06 | 8,725 | 8,875 | 8,725 | 8,726 | +4 | ±0% | 58 |
| 2022/04/05 | 8,898 | 8,898 | 8,722 | 8,722 | -123 | -1.4% | 27 |
| 2022/04/04 | 8,893 | 8,893 | 8,845 | 8,845 | +48 | +0.5% | 18 |
| 2022/04/01 | 8,886 | 8,886 | 8,701 | 8,797 | -8 | -0.1% | 23 |
| 2022/03/31 | 8,835 | 8,835 | 8,805 | 8,805 | -30 | -0.3% | 39 |
| 2022/03/30 | 8,799 | 8,835 | 8,799 | 8,835 | +37 | +0.4% | 131 |
| 2022/03/29 | 8,800 | 8,800 | 8,695 | 8,798 | +104 | +1.2% | 55 |
| 2022/03/28 | 8,796 | 8,796 | 8,625 | 8,694 | -17 | -0.2% | 192 |
| 2022/03/25 | 8,711 | 8,798 | 8,711 | 8,711 | ±0 | ±0% | 34 |
| 2022/03/24 | 8,713 | 8,799 | 8,709 | 8,711 | -6 | -0.1% | 24 |
| 2022/03/23 | 8,749 | 8,809 | 8,617 | 8,717 | -88 | -1% | 58 |
| 2022/03/22 | 8,805 | 8,805 | 8,799 | 8,805 | +41 | +0.5% | 74 |
| 2022/03/18 | 8,789 | 8,789 | 8,642 | 8,764 | +44 | +0.5% | 19 |
| 2022/03/17 | 8,788 | 8,788 | 8,638 | 8,720 | -68 | -0.8% | 15 |
| 2022/03/16 | 8,788 | 8,788 | 8,788 | 8,788 | +48 | +0.5% | 6 |
| 2022/03/15 | 8,789 | 8,789 | 8,690 | 8,740 | -47 | -0.5% | 63 |
| 2022/03/14 | 8,783 | 8,800 | 8,773 | 8,787 | +4 | ±0% | 139 |
| 2022/03/11 | 8,783 | 8,783 | 8,570 | 8,783 | +137 | +1.6% | 48 |
| 2022/03/10 | 8,639 | 8,794 | 8,639 | 8,646 | +7 | +0.1% | 30 |
| 2022/03/09 | 8,690 | 8,690 | 8,585 | 8,639 | +51 | +0.6% | 73 |
| 2022/03/08 | 8,763 | 8,763 | 8,570 | 8,588 | -25 | -0.3% | 56 |
| 2022/03/07 | 8,792 | 8,792 | 8,613 | 8,613 | -38 | -0.4% | 132 |
| 2022/03/04 | 8,763 | 8,770 | 8,650 | 8,651 | -59 | -0.7% | 84 |
| 2022/03/03 | 8,666 | 8,779 | 8,666 | 8,710 | +30 | +0.3% | 29 |
| 2022/03/02 | 8,707 | 8,707 | 8,680 | 8,680 | -27 | -0.3% | 24 |
| 2022/03/01 | 8,707 | 8,847 | 8,609 | 8,707 | -139 | -1.6% | 119 |
| 2022/02/28 | 8,709 | 8,846 | 8,606 | 8,846 | +245 | +2.8% | 67 |
| 2022/02/25 | 8,778 | 8,798 | 8,600 | 8,601 | -65 | -0.8% | 118 |
| 2022/02/24 | 8,669 | 8,741 | 8,613 | 8,666 | -33 | -0.4% | 34 |
| 2022/02/22 | 8,699 | 8,750 | 8,661 | 8,699 | +25 | +0.3% | 178 |
| 2022/02/21 | 8,800 | 8,800 | 8,673 | 8,674 | -125 | -1.4% | 66 |
| 2022/02/18 | 8,670 | 8,800 | 8,670 | 8,799 | +41 | +0.5% | 24 |
801～
850
件表示中 / 1868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
