9,060
+88 (+0.98%)
株価：2025/08/01 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 9,199 | 9,236 | 9,199 | 9,235 | +56 | +0.6% | 201 |
| 2025/05/21 | 9,162 | 9,200 | 9,162 | 9,179 | -32 | -0.3% | 137 |
| 2025/05/20 | 9,351 | 9,351 | 9,211 | 9,211 | -120 | -1.3% | 81 |
| 2025/05/19 | 9,333 | 9,333 | 9,201 | 9,331 | +72 | +0.8% | 25 |
| 2025/05/16 | 9,297 | 9,304 | 9,181 | 9,259 | +9 | +0.1% | 661 |
| 2025/05/15 | 9,266 | 9,266 | 9,185 | 9,250 | +65 | +0.7% | 137 |
| 2025/05/14 | 9,300 | 9,300 | 9,185 | 9,185 | -114 | -1.2% | 327 |
| 2025/05/13 | 9,262 | 9,299 | 9,223 | 9,299 | +37 | +0.4% | 63 |
| 2025/05/12 | 9,262 | 9,262 | 9,250 | 9,262 | -10 | -0.1% | 175 |
| 2025/05/09 | 9,300 | 9,312 | 9,272 | 9,272 | +27 | +0.3% | 102 |
| 2025/05/08 | 9,269 | 9,269 | 9,241 | 9,245 | -23 | -0.2% | 907 |
| 2025/05/07 | 9,202 | 9,350 | 9,202 | 9,268 | -43 | -0.5% | 154 |
| 2025/05/02 | 9,300 | 9,311 | 9,240 | 9,311 | +60 | +0.6% | 49 |
| 2025/05/01 | 9,272 | 9,272 | 9,246 | 9,251 | -20 | -0.2% | 18 |
| 2025/04/30 | 9,390 | 9,390 | 9,270 | 9,271 | -54 | -0.6% | 64 |
| 2025/04/28 | 9,342 | 9,342 | 9,313 | 9,325 | +28 | +0.3% | 146 |
| 2025/04/25 | 9,389 | 9,389 | 9,287 | 9,297 | -53 | -0.6% | 295 |
| 2025/04/24 | 9,325 | 9,350 | 9,325 | 9,350 | +18 | +0.2% | 12 |
| 2025/04/23 | 9,399 | 9,399 | 9,327 | 9,332 | +7 | +0.1% | 13 |
| 2025/04/22 | 9,350 | 9,350 | 9,293 | 9,325 | +37 | +0.4% | 112 |
| 2025/04/21 | 9,349 | 9,368 | 9,274 | 9,288 | -27 | -0.3% | 79 |
| 2025/04/18 | 9,364 | 9,364 | 9,304 | 9,315 | +2 | ±0% | 25 |
| 2025/04/17 | 9,311 | 9,313 | 9,311 | 9,313 | -17 | -0.2% | 121 |
| 2025/04/16 | 9,350 | 9,350 | 9,307 | 9,330 | +22 | +0.2% | 33 |
| 2025/04/15 | 9,300 | 9,308 | 9,286 | 9,308 | +20 | +0.2% | 33 |
| 2025/04/14 | 9,396 | 9,396 | 9,282 | 9,288 | -12 | -0.1% | 55 |
| 2025/04/11 | 9,401 | 9,401 | 9,300 | 9,300 | -101 | -1.1% | 203 |
| 2025/04/10 | 9,454 | 9,454 | 9,401 | 9,401 | +71 | +0.8% | 143 |
| 2025/04/09 | 9,393 | 9,393 | 9,315 | 9,330 | -158 | -1.7% | 70 |
| 2025/04/08 | 9,544 | 9,544 | 9,344 | 9,488 | +148 | +1.6% | 1,400 |
| 2025/04/07 | 9,443 | 9,443 | 9,340 | 9,340 | -103 | -1.1% | 42 |
| 2025/04/04 | 9,357 | 9,443 | 9,345 | 9,443 | +97 | +1% | 60 |
| 2025/04/03 | 9,347 | 9,439 | 9,346 | 9,346 | -46 | -0.5% | 124 |
| 2025/04/02 | 9,440 | 9,460 | 9,300 | 9,392 | -59 | -0.6% | 150 |
| 2025/04/01 | 9,439 | 9,453 | 9,439 | 9,451 | +30 | +0.3% | 113 |
| 2025/03/31 | 9,390 | 9,421 | 9,390 | 9,421 | +31 | +0.3% | 87 |
| 2025/03/28 | 9,354 | 9,390 | 9,344 | 9,390 | +40 | +0.4% | 48 |
| 2025/03/27 | 9,346 | 9,350 | 9,346 | 9,350 | +5 | +0.1% | 2 |
| 2025/03/26 | 9,370 | 9,370 | 9,345 | 9,345 | -6 | -0.1% | 20 |
| 2025/03/25 | 9,342 | 9,354 | 9,335 | 9,351 | -2 | ±0% | 4 |
| 2025/03/24 | 9,362 | 9,362 | 9,344 | 9,353 | -9 | -0.1% | 13 |
| 2025/03/21 | 9,314 | 9,366 | 9,314 | 9,362 | -26 | -0.3% | 322 |
| 2025/03/19 | 9,358 | 9,388 | 9,358 | 9,388 | +33 | +0.4% | 42 |
| 2025/03/18 | 9,330 | 9,355 | 9,330 | 9,355 | +62 | +0.7% | 58 |
| 2025/03/17 | 9,331 | 9,331 | 9,274 | 9,293 | -38 | -0.4% | 13 |
| 2025/03/14 | 9,329 | 9,331 | 9,329 | 9,331 | +21 | +0.2% | 2 |
| 2025/03/13 | 9,221 | 9,310 | 9,221 | 9,310 | +18 | +0.2% | 43 |
| 2025/03/12 | 9,333 | 9,333 | 9,279 | 9,292 | -18 | -0.2% | 53 |
| 2025/03/11 | 9,310 | 9,310 | 9,251 | 9,310 | -25 | -0.3% | 6 |
| 2025/03/10 | 9,249 | 9,335 | 9,249 | 9,335 | +30 | +0.3% | 167 |
51～
100
件表示中 / 1864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
