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 |
|---|---|---|---|---|---|---|---|
| 2021/07/07 | 8,240 | 8,290 | 8,210 | 8,280 | -20 | -0.2% | 155 |
| 2021/07/06 | 8,300 | 8,330 | 8,200 | 8,300 | ±0 | ±0% | 449 |
| 2021/07/05 | 8,320 | 8,340 | 8,250 | 8,300 | -10 | -0.1% | 709 |
| 2021/07/02 | 8,320 | 8,330 | 8,290 | 8,310 | -10 | -0.1% | 419 |
| 2021/07/01 | 8,300 | 8,370 | 8,290 | 8,320 | +30 | +0.4% | 209 |
| 2021/06/30 | 8,440 | 8,440 | 8,280 | 8,290 | -30 | -0.4% | 482 |
| 2021/06/29 | 8,330 | 8,450 | 8,320 | 8,320 | -130 | -1.5% | 388 |
| 2021/06/28 | 8,520 | 8,520 | 8,320 | 8,450 | +80 | +1% | 902 |
| 2021/06/25 | 8,900 | 8,950 | 8,300 | 8,370 | -570 | -6.4% | 1,781 |
| 2021/06/24 | 8,960 | 8,960 | 8,900 | 8,940 | +130 | +1.5% | 167 |
| 2021/06/23 | 8,990 | 8,990 | 8,800 | 8,810 | -180 | -2% | 244 |
| 2021/06/22 | 9,010 | 9,010 | 8,860 | 8,990 | +10 | +0.1% | 182 |
| 2021/06/21 | 8,990 | 9,030 | 8,850 | 8,980 | -10 | -0.1% | 45 |
| 2021/06/18 | 8,970 | 9,000 | 8,830 | 8,990 | +10 | +0.1% | 91 |
| 2021/06/17 | 9,000 | 9,000 | 8,860 | 8,980 | +30 | +0.3% | 44 |
| 2021/06/16 | 9,010 | 9,010 | 8,950 | 8,950 | +100 | +1.1% | 56 |
| 2021/06/15 | 8,840 | 9,000 | 8,840 | 8,850 | +20 | +0.2% | 256 |
| 2021/06/14 | 9,000 | 9,000 | 8,830 | 8,830 | -170 | -1.9% | 152 |
| 2021/06/11 | 9,000 | 9,000 | 8,850 | 9,000 | +170 | +1.9% | 45 |
| 2021/06/10 | 9,030 | 9,040 | 8,810 | 8,830 | -80 | -0.9% | 61 |
| 2021/06/09 | 8,890 | 8,910 | 8,890 | 8,910 | +50 | +0.6% | 44 |
| 2021/06/08 | 8,780 | 8,890 | 8,710 | 8,860 | -30 | -0.3% | 488 |
| 2021/06/07 | 9,010 | 9,010 | 8,720 | 8,890 | +330 | +3.9% | 532 |
| 2021/06/04 | 8,730 | 8,940 | 8,550 | 8,560 | -150 | -1.7% | 153 |
| 2021/06/03 | 8,800 | 8,810 | 8,710 | 8,710 | -80 | -0.9% | 285 |
| 2021/06/02 | 8,800 | 8,800 | 8,660 | 8,790 | +90 | +1% | 53 |
| 2021/06/01 | 8,600 | 8,900 | 8,600 | 8,700 | +100 | +1.2% | 138 |
| 2021/05/31 | 8,600 | 8,600 | 8,450 | 8,600 | +180 | +2.1% | 114 |
| 2021/05/28 | 8,560 | 8,560 | 8,410 | 8,420 | -30 | -0.4% | 114 |
| 2021/05/27 | 8,550 | 8,550 | 8,450 | 8,450 | -50 | -0.6% | 155 |
| 2021/05/26 | 8,540 | 8,540 | 8,500 | 8,500 | ±0 | ±0% | 4 |
| 2021/05/25 | 8,500 | 8,500 | 8,450 | 8,500 | ±0 | ±0% | 47 |
| 2021/05/24 | 8,500 | 8,500 | 8,490 | 8,500 | ±0 | ±0% | 60 |
| 2021/05/21 | 8,540 | 8,540 | 8,450 | 8,500 | ±0 | ±0% | 109 |
| 2021/05/20 | 8,450 | 8,500 | 8,450 | 8,500 | +50 | +0.6% | 222 |
| 2021/05/19 | 8,440 | 8,450 | 8,340 | 8,450 | +30 | +0.4% | 26 |
| 2021/05/18 | 8,460 | 8,460 | 8,230 | 8,420 | -30 | -0.4% | 65 |
| 2021/05/17 | 8,450 | 8,450 | 8,400 | 8,450 | ±0 | ±0% | 61 |
| 2021/05/14 | 8,300 | 8,450 | 8,240 | 8,450 | +190 | +2.3% | 168 |
| 2021/05/13 | 8,210 | 8,390 | 8,210 | 8,260 | +10 | +0.1% | 120 |
| 2021/05/12 | 8,390 | 8,390 | 8,250 | 8,250 | -20 | -0.2% | 14 |
| 2021/05/11 | 8,430 | 8,440 | 8,270 | 8,270 | -150 | -1.8% | 140 |
| 2021/05/10 | 8,370 | 8,430 | 8,370 | 8,420 | +140 | +1.7% | 158 |
| 2021/05/07 | 8,330 | 8,380 | 8,280 | 8,280 | -50 | -0.6% | 83 |
| 2021/05/06 | 8,370 | 8,370 | 8,300 | 8,330 | +40 | +0.5% | 79 |
| 2021/04/30 | 8,280 | 8,290 | 8,180 | 8,290 | +150 | +1.8% | 166 |
| 2021/04/28 | 8,080 | 8,140 | 8,070 | 8,140 | +50 | +0.6% | 28 |
| 2021/04/27 | 8,170 | 8,180 | 8,080 | 8,090 | -60 | -0.7% | 42 |
| 2021/04/26 | 8,000 | 8,170 | 8,000 | 8,150 | -10 | -0.1% | 120 |
| 2021/04/23 | 8,010 | 8,240 | 8,010 | 8,160 | +50 | +0.6% | 53 |
1001～
1050
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
