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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 9,313 | 9,600 | 9,292 | 9,324 | -251 | -2.6% | 576 |
2023/12/14 | 9,400 | 9,660 | 9,316 | 9,575 | -79 | -0.8% | 363 |
2023/12/13 | 9,416 | 9,665 | 9,416 | 9,654 | +88 | +0.9% | 97 |
2023/12/12 | 9,684 | 9,684 | 9,566 | 9,566 | ±0 | ±0% | 48 |
2023/12/11 | 9,674 | 9,675 | 9,566 | 9,566 | -33 | -0.3% | 123 |
2023/12/08 | 9,505 | 9,600 | 9,435 | 9,599 | -1 | ±0% | 57 |
2023/12/07 | 9,600 | 9,600 | 9,595 | 9,600 | +96 | +1% | 67 |
2023/12/06 | 9,500 | 9,550 | 9,500 | 9,504 | +4 | ±0% | 68 |
2023/12/05 | 9,500 | 9,500 | 9,500 | 9,500 | ±0 | ±0% | 14 |
2023/12/04 | 9,450 | 9,500 | 9,400 | 9,500 | -100 | -1% | 230 |
2023/12/01 | 9,537 | 9,720 | 9,400 | 9,600 | +100 | +1.1% | 392 |
2023/11/30 | 9,576 | 9,576 | 9,425 | 9,500 | -76 | -0.8% | 60 |
2023/11/29 | 9,496 | 9,576 | 9,332 | 9,576 | +170 | +1.8% | 220 |
2023/11/28 | 9,430 | 9,500 | 9,401 | 9,406 | +7 | +0.1% | 112 |
2023/11/27 | 9,500 | 9,500 | 9,199 | 9,399 | -71 | -0.7% | 582 |
2023/11/24 | 9,422 | 9,480 | 9,420 | 9,470 | -10 | -0.1% | 60 |
2023/11/22 | 9,425 | 9,480 | 9,424 | 9,480 | +58 | +0.6% | 299 |
2023/11/21 | 9,326 | 9,422 | 9,324 | 9,422 | +12 | +0.1% | 16 |
2023/11/20 | 9,405 | 9,410 | 9,353 | 9,410 | +10 | +0.1% | 87 |
2023/11/17 | 9,309 | 9,400 | 9,309 | 9,400 | +3 | ±0% | 121 |
2023/11/16 | 9,399 | 9,400 | 9,288 | 9,397 | +94 | +1% | 72 |
2023/11/15 | 9,410 | 9,410 | 9,302 | 9,303 | -45 | -0.5% | 138 |
2023/11/14 | 9,358 | 9,390 | 9,348 | 9,348 | +9 | +0.1% | 71 |
2023/11/13 | 9,408 | 9,408 | 9,322 | 9,339 | +9 | +0.1% | 36 |
2023/11/10 | 9,269 | 9,399 | 9,269 | 9,330 | -89 | -0.9% | 87 |
2023/11/09 | 9,221 | 9,428 | 9,218 | 9,419 | +193 | +2.1% | 59 |
2023/11/08 | 9,265 | 9,265 | 9,218 | 9,226 | -6 | -0.1% | 53 |
2023/11/07 | 9,389 | 9,389 | 9,225 | 9,232 | -7 | -0.1% | 101 |
2023/11/06 | 9,432 | 9,444 | 9,210 | 9,239 | -206 | -2.2% | 404 |
2023/11/02 | 9,448 | 9,448 | 9,440 | 9,445 | +40 | +0.4% | 196 |
2023/11/01 | 9,437 | 9,437 | 9,280 | 9,405 | +104 | +1.1% | 39 |
2023/10/31 | 9,327 | 9,327 | 9,281 | 9,301 | -49 | -0.5% | 122 |
2023/10/30 | 9,438 | 9,438 | 9,350 | 9,350 | +30 | +0.3% | 24 |
2023/10/27 | 9,400 | 9,400 | 9,277 | 9,320 | -13 | -0.1% | 30 |
2023/10/26 | 9,266 | 9,442 | 9,266 | 9,333 | +33 | +0.4% | 63 |
2023/10/25 | 9,300 | 9,308 | 9,300 | 9,300 | +25 | +0.3% | 47 |
2023/10/24 | 9,285 | 9,296 | 9,275 | 9,275 | -165 | -1.7% | 79 |
2023/10/23 | 9,443 | 9,443 | 9,266 | 9,440 | +144 | +1.5% | 301 |
2023/10/20 | 9,207 | 9,297 | 9,207 | 9,296 | +6 | +0.1% | 264 |
2023/10/19 | 9,266 | 9,400 | 9,264 | 9,290 | -104 | -1.1% | 618 |
2023/10/18 | 9,394 | 9,394 | 9,394 | 9,394 | -6 | -0.1% | 8 |
2023/10/17 | 9,486 | 9,487 | 9,287 | 9,400 | -86 | -0.9% | 101 |
2023/10/16 | 9,363 | 9,486 | 9,363 | 9,486 | -27 | -0.3% | 111 |
2023/10/13 | 9,544 | 9,544 | 9,423 | 9,513 | -2 | ±0% | 44 |
2023/10/12 | 9,543 | 9,543 | 9,495 | 9,515 | -28 | -0.3% | 24 |
2023/10/11 | 9,659 | 9,659 | 9,460 | 9,543 | +44 | +0.5% | 169 |
2023/10/10 | 9,510 | 9,519 | 9,400 | 9,499 | +104 | +1.1% | 47 |
2023/10/06 | 9,200 | 9,399 | 9,200 | 9,395 | -105 | -1.1% | 136 |
2023/10/05 | 9,491 | 9,500 | 9,296 | 9,500 | +41 | +0.4% | 240 |
2023/10/04 | 9,492 | 9,492 | 9,300 | 9,459 | -27 | -0.3% | 117 |
101~
150
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