9,466
-12 (-0.13%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 9,432 | 9,432 | 9,378 | 9,409 | -22 | -0.2% | 209 |
| 2024/03/01 | 9,480 | 9,481 | 9,431 | 9,431 | -59 | -0.6% | 184 |
| 2024/02/29 | 9,469 | 9,498 | 9,467 | 9,490 | ±0 | ±0% | 108 |
| 2024/02/28 | 9,520 | 9,520 | 9,467 | 9,490 | ±0 | ±0% | 99 |
| 2024/02/27 | 9,520 | 9,520 | 9,482 | 9,490 | -29 | -0.3% | 95 |
| 2024/02/26 | 9,507 | 9,519 | 9,506 | 9,519 | +11 | +0.1% | 80 |
| 2024/02/22 | 9,545 | 9,545 | 9,505 | 9,508 | -20 | -0.2% | 43 |
| 2024/02/21 | 9,489 | 9,528 | 9,489 | 9,528 | +3 | ±0% | 309 |
| 2024/02/20 | 9,486 | 9,526 | 9,486 | 9,525 | +8 | +0.1% | 264 |
| 2024/02/19 | 9,527 | 9,527 | 9,516 | 9,517 | +31 | +0.3% | 68 |
| 2024/02/16 | 9,527 | 9,528 | 9,486 | 9,486 | -41 | -0.4% | 634 |
| 2024/02/15 | 9,500 | 9,527 | 9,443 | 9,527 | +32 | +0.3% | 180 |
| 2024/02/14 | 9,361 | 9,495 | 9,361 | 9,495 | +27 | +0.3% | 94 |
| 2024/02/13 | 9,468 | 9,500 | 9,447 | 9,468 | -53 | -0.6% | 182 |
| 2024/02/09 | 9,524 | 9,524 | 9,445 | 9,521 | +3 | ±0% | 114 |
| 2024/02/08 | 9,474 | 9,518 | 9,474 | 9,518 | +30 | +0.3% | 66 |
| 2024/02/07 | 9,521 | 9,521 | 9,488 | 9,488 | -33 | -0.3% | 7 |
| 2024/02/06 | 9,477 | 9,521 | 9,450 | 9,521 | +74 | +0.8% | 107 |
| 2024/02/05 | 9,500 | 9,500 | 9,447 | 9,447 | -53 | -0.6% | 308 |
| 2024/02/02 | 9,500 | 9,500 | 9,495 | 9,500 | +26 | +0.3% | 64 |
| 2024/02/01 | 9,474 | 9,474 | 9,474 | 9,474 | ±0 | ±0% | 26 |
| 2024/01/31 | 9,466 | 9,500 | 9,466 | 9,474 | -4 | ±0% | 247 |
| 2024/01/30 | 9,474 | 9,540 | 9,474 | 9,478 | +4 | ±0% | 52 |
| 2024/01/29 | 9,475 | 9,475 | 9,410 | 9,474 | +14 | +0.1% | 129 |
| 2024/01/26 | 9,427 | 9,489 | 9,400 | 9,460 | -34 | -0.4% | 207 |
| 2024/01/25 | 9,452 | 9,539 | 9,421 | 9,494 | +42 | +0.4% | 163 |
| 2024/01/24 | 9,453 | 9,510 | 9,273 | 9,452 | -73 | -0.8% | 801 |
| 2024/01/23 | 9,593 | 9,593 | 9,500 | 9,525 | -25 | -0.3% | 470 |
| 2024/01/22 | 9,700 | 9,700 | 9,509 | 9,550 | +49 | +0.5% | 560 |
| 2024/01/19 | 9,540 | 9,554 | 9,500 | 9,501 | -49 | -0.5% | 361 |
| 2024/01/18 | 9,590 | 9,590 | 9,549 | 9,550 | ±0 | ±0% | 118 |
| 2024/01/17 | 9,514 | 9,567 | 9,514 | 9,550 | +47 | +0.5% | 411 |
| 2024/01/16 | 9,500 | 9,503 | 9,474 | 9,503 | +29 | +0.3% | 339 |
| 2024/01/15 | 9,390 | 9,476 | 9,390 | 9,474 | +54 | +0.6% | 1,512 |
| 2024/01/12 | 9,381 | 9,437 | 9,270 | 9,420 | +25 | +0.3% | 495 |
| 2024/01/11 | 9,370 | 9,410 | 9,370 | 9,395 | -9 | -0.1% | 113 |
| 2024/01/10 | 9,331 | 9,405 | 9,331 | 9,404 | +40 | +0.4% | 167 |
| 2024/01/09 | 9,380 | 9,380 | 9,339 | 9,364 | -6 | -0.1% | 149 |
| 2024/01/05 | 9,398 | 9,400 | 9,331 | 9,370 | +30 | +0.3% | 149 |
| 2024/01/04 | 9,334 | 9,340 | 9,315 | 9,340 | +6 | +0.1% | 105 |
| 2023/12/29 | 9,334 | 9,334 | 9,316 | 9,334 | +21 | +0.2% | 120 |
| 2023/12/28 | 9,344 | 9,345 | 9,313 | 9,313 | -27 | -0.3% | 130 |
| 2023/12/27 | 9,339 | 9,340 | 9,308 | 9,340 | +35 | +0.4% | 142 |
| 2023/12/26 | 9,327 | 9,327 | 9,305 | 9,305 | -64 | -0.7% | 218 |
| 2023/12/25 | 9,341 | 9,373 | 9,312 | 9,369 | +69 | +0.7% | 308 |
| 2023/12/22 | 9,337 | 9,338 | 9,287 | 9,300 | ±0 | ±0% | 104 |
| 2023/12/21 | 9,340 | 9,340 | 9,287 | 9,300 | -18 | -0.2% | 73 |
| 2023/12/20 | 9,311 | 9,414 | 9,298 | 9,318 | +7 | +0.1% | 246 |
| 2023/12/19 | 9,316 | 9,316 | 9,300 | 9,311 | -59 | -0.6% | 53 |
| 2023/12/18 | 9,284 | 9,399 | 9,281 | 9,370 | +46 | +0.5% | 395 |
51～
100
件表示中 / 1567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
