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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 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 |
| 2021/12/22 | 8,229 | 8,250 | 8,157 | 8,157 | -81 | -1% | 32 |
| 2021/12/21 | 8,236 | 8,250 | 8,100 | 8,238 | +3 | ±0% | 333 |
| 2021/12/20 | 8,230 | 8,235 | 8,112 | 8,235 | +36 | +0.4% | 26 |
| 2021/12/17 | 8,200 | 8,200 | 8,104 | 8,199 | ±0 | ±0% | 15 |
| 2021/12/16 | 8,124 | 8,199 | 8,100 | 8,199 | +39 | +0.5% | 64 |
| 2021/12/15 | 8,107 | 8,160 | 8,107 | 8,160 | -9 | -0.1% | 13 |
| 2021/12/14 | 8,199 | 8,199 | 8,120 | 8,169 | +44 | +0.5% | 16 |
| 2021/12/13 | 8,122 | 8,194 | 8,121 | 8,125 | -69 | -0.8% | 30 |
| 2021/12/10 | 8,110 | 8,194 | 8,110 | 8,194 | +44 | +0.5% | 34 |
| 2021/12/09 | 8,185 | 8,190 | 8,107 | 8,150 | -44 | -0.5% | 32 |
| 2021/12/08 | 8,104 | 8,194 | 8,099 | 8,194 | +55 | +0.7% | 93 |
| 2021/12/07 | 8,102 | 8,139 | 8,102 | 8,139 | -1 | ±0% | 25 |
| 2021/12/06 | 8,140 | 8,140 | 8,102 | 8,140 | +1 | ±0% | 15 |
851～
900
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
