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 |
|---|---|---|---|---|---|---|---|
| 2021/12/03 | 8,139 | 8,139 | 8,139 | 8,139 | +32 | +0.4% | 7 |
| 2021/12/02 | 8,100 | 8,140 | 8,100 | 8,107 | -33 | -0.4% | 23 |
| 2021/12/01 | 8,101 | 8,140 | 8,089 | 8,140 | +1 | ±0% | 26 |
| 2021/11/30 | 8,090 | 8,139 | 8,090 | 8,139 | +50 | +0.6% | 89 |
| 2021/11/29 | 8,120 | 8,120 | 8,030 | 8,089 | -31 | -0.4% | 48 |
| 2021/11/26 | 8,140 | 8,150 | 8,070 | 8,120 | -20 | -0.2% | 41 |
| 2021/11/25 | 8,100 | 8,140 | 8,100 | 8,140 | +10 | +0.1% | 9 |
| 2021/11/24 | 8,110 | 8,150 | 8,100 | 8,130 | +10 | +0.1% | 42 |
| 2021/11/22 | 8,130 | 8,140 | 8,070 | 8,120 | -10 | -0.1% | 123 |
| 2021/11/19 | 8,140 | 8,140 | 8,090 | 8,130 | -10 | -0.1% | 62 |
| 2021/11/18 | 8,170 | 8,170 | 8,140 | 8,140 | -30 | -0.4% | 19 |
| 2021/11/17 | 8,080 | 8,170 | 8,080 | 8,170 | +50 | +0.6% | 61 |
| 2021/11/16 | 8,120 | 8,160 | 8,120 | 8,120 | -40 | -0.5% | 33 |
| 2021/11/15 | 8,110 | 8,160 | 8,100 | 8,160 | +40 | +0.5% | 39 |
| 2021/11/12 | 8,090 | 8,150 | 8,080 | 8,120 | +20 | +0.2% | 94 |
| 2021/11/11 | 8,120 | 8,180 | 8,100 | 8,100 | -10 | -0.1% | 60 |
| 2021/11/10 | 8,140 | 8,150 | 8,100 | 8,110 | -50 | -0.6% | 380 |
| 2021/11/09 | 8,140 | 8,200 | 8,140 | 8,160 | ±0 | ±0% | 89 |
| 2021/11/08 | 8,160 | 8,190 | 8,130 | 8,160 | ±0 | ±0% | 55 |
| 2021/11/05 | 8,190 | 8,190 | 8,130 | 8,160 | +60 | +0.7% | 23 |
| 2021/11/04 | 8,180 | 8,210 | 8,100 | 8,100 | -30 | -0.4% | 89 |
| 2021/11/02 | 8,170 | 8,170 | 8,130 | 8,130 | -10 | -0.1% | 55 |
| 2021/11/01 | 8,100 | 8,150 | 8,070 | 8,140 | ±0 | ±0% | 123 |
| 2021/10/29 | 8,170 | 8,170 | 8,140 | 8,140 | -20 | -0.2% | 11 |
| 2021/10/28 | 8,170 | 8,180 | 8,100 | 8,160 | ±0 | ±0% | 122 |
| 2021/10/27 | 8,180 | 8,190 | 8,150 | 8,160 | +10 | +0.1% | 35 |
| 2021/10/26 | 8,200 | 8,200 | 8,150 | 8,150 | -50 | -0.6% | 4 |
| 2021/10/25 | 8,190 | 8,200 | 8,110 | 8,200 | +50 | +0.6% | 49 |
| 2021/10/22 | 8,080 | 8,150 | 8,080 | 8,150 | -50 | -0.6% | 37 |
| 2021/10/21 | 8,050 | 8,200 | 8,050 | 8,200 | +110 | +1.4% | 302 |
| 2021/10/20 | 8,200 | 8,230 | 7,940 | 8,090 | -100 | -1.2% | 165 |
| 2021/10/19 | 8,180 | 8,190 | 8,180 | 8,190 | +50 | +0.6% | 290 |
| 2021/10/18 | 8,100 | 8,160 | 8,100 | 8,140 | -50 | -0.6% | 98 |
| 2021/10/15 | 8,180 | 8,240 | 8,150 | 8,190 | ±0 | ±0% | 199 |
| 2021/10/14 | 8,210 | 8,240 | 8,160 | 8,190 | -20 | -0.2% | 68 |
| 2021/10/13 | 8,230 | 8,230 | 8,100 | 8,210 | ±0 | ±0% | 99 |
| 2021/10/12 | 8,230 | 8,230 | 8,190 | 8,210 | -20 | -0.2% | 14 |
| 2021/10/11 | 8,270 | 8,270 | 7,930 | 8,230 | +20 | +0.2% | 340 |
| 2021/10/08 | 8,220 | 8,230 | 8,210 | 8,210 | -40 | -0.5% | 112 |
| 2021/10/07 | 8,190 | 8,250 | 8,190 | 8,250 | +70 | +0.9% | 10 |
| 2021/10/06 | 8,270 | 8,280 | 8,160 | 8,180 | +30 | +0.4% | 151 |
| 2021/10/05 | 8,120 | 8,200 | 8,120 | 8,150 | -80 | -1% | 180 |
| 2021/10/04 | 8,300 | 8,300 | 8,120 | 8,230 | -50 | -0.6% | 178 |
| 2021/10/01 | 8,300 | 8,300 | 8,230 | 8,280 | +30 | +0.4% | 229 |
| 2021/09/30 | 8,170 | 8,280 | 8,170 | 8,250 | +80 | +1% | 245 |
| 2021/09/29 | 8,230 | 8,230 | 8,130 | 8,170 | -10 | -0.1% | 51 |
| 2021/09/28 | 8,160 | 8,180 | 8,140 | 8,180 | +30 | +0.4% | 14 |
| 2021/09/27 | 8,120 | 8,300 | 8,090 | 8,150 | +60 | +0.7% | 319 |
| 2021/09/24 | 8,110 | 8,140 | 8,090 | 8,090 | -40 | -0.5% | 304 |
| 2021/09/22 | 8,130 | 8,130 | 8,130 | 8,130 | +20 | +0.2% | 34 |
901～
950
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
