9,125
+10 (+0.11%)
株価：2025/06/16 14:48
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 2022/02/17 | 8,765 | 8,765 | 8,670 | 8,758 | -1 | ±0% | 23 |
| 2022/02/16 | 8,760 | 8,760 | 8,759 | 8,759 | +86 | +1% | 4 |
| 2022/02/15 | 8,760 | 8,760 | 8,670 | 8,673 | -86 | -1% | 14 |
| 2022/02/14 | 8,800 | 8,800 | 8,600 | 8,759 | -40 | -0.5% | 132 |
| 2022/02/10 | 8,773 | 8,799 | 8,773 | 8,799 | +15 | +0.2% | 30 |
| 2022/02/09 | 8,770 | 8,790 | 8,655 | 8,784 | +14 | +0.2% | 109 |
| 2022/02/08 | 8,780 | 8,780 | 8,770 | 8,770 | -15 | -0.2% | 8 |
| 2022/02/07 | 8,789 | 8,789 | 8,651 | 8,785 | -5 | -0.1% | 54 |
| 2022/02/04 | 8,715 | 8,855 | 8,715 | 8,790 | +106 | +1.2% | 69 |
| 2022/02/03 | 8,673 | 8,789 | 8,515 | 8,684 | +21 | +0.2% | 32 |
| 2022/02/02 | 8,798 | 8,800 | 8,660 | 8,663 | +3 | ±0% | 102 |
| 2022/02/01 | 8,617 | 8,853 | 8,514 | 8,660 | +43 | +0.5% | 94 |
| 2022/01/31 | 8,837 | 8,853 | 8,553 | 8,617 | -137 | -1.6% | 72 |
| 2022/01/28 | 8,847 | 8,847 | 8,605 | 8,754 | -1 | ±0% | 56 |
| 2022/01/27 | 8,608 | 8,888 | 8,586 | 8,755 | +147 | +1.7% | 253 |
| 2022/01/26 | 8,774 | 8,831 | 8,416 | 8,608 | +134 | +1.6% | 566 |
| 2022/01/25 | 8,581 | 8,590 | 8,346 | 8,474 | -26 | -0.3% | 92 |
| 2022/01/24 | 8,541 | 8,550 | 8,409 | 8,500 | +20 | +0.2% | 107 |
| 2022/01/21 | 8,590 | 8,590 | 8,400 | 8,480 | -9 | -0.1% | 22 |
| 2022/01/20 | 8,518 | 9,718 | 8,400 | 8,489 | +68 | +0.8% | 3,875 |
| 2022/01/19 | 8,520 | 8,520 | 8,346 | 8,421 | -49 | -0.6% | 27 |
| 2022/01/18 | 8,600 | 8,600 | 8,311 | 8,470 | -129 | -1.5% | 113 |
| 2022/01/17 | 8,500 | 8,600 | 8,392 | 8,599 | +125 | +1.5% | 161 |
| 2022/01/14 | 8,523 | 8,599 | 8,232 | 8,474 | -49 | -0.6% | 318 |
| 2022/01/13 | 8,418 | 8,523 | 8,397 | 8,523 | +105 | +1.2% | 363 |
| 2022/01/12 | 8,369 | 8,420 | 8,300 | 8,418 | +65 | +0.8% | 357 |
| 2022/01/11 | 8,330 | 8,353 | 8,321 | 8,353 | +32 | +0.4% | 22 |
| 2022/01/07 | 8,181 | 8,394 | 8,100 | 8,321 | +163 | +2% | 279 |
| 2022/01/06 | 8,222 | 8,760 | 8,147 | 8,158 | -172 | -2.1% | 205 |
| 2022/01/05 | 8,369 | 8,369 | 8,325 | 8,330 | -40 | -0.5% | 98 |
| 2022/01/04 | 8,335 | 8,370 | 8,121 | 8,370 | +35 | +0.4% | 179 |
| 2021/12/30 | 8,289 | 8,335 | 8,280 | 8,335 | +55 | +0.7% | 262 |
| 2021/12/29 | 8,205 | 8,280 | 8,205 | 8,280 | ±0 | ±0% | 255 |
| 2021/12/28 | 8,298 | 8,298 | 8,215 | 8,280 | +59 | +0.7% | 198 |
| 2021/12/27 | 8,293 | 8,293 | 8,218 | 8,221 | +78 | +1% | 44 |
| 2021/12/24 | 8,144 | 8,263 | 8,100 | 8,143 | -112 | -1.4% | 113 |
| 2021/12/23 | 8,260 | 8,260 | 8,255 | 8,255 | +98 | +1.2% | 22 |
801～
850
件表示中 / 1831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
