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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 9,388 | 9,487 | 9,300 | 9,486 | +1 | ±0% | 414 |
2023/10/02 | 9,461 | 9,485 | 9,410 | 9,485 | +119 | +1.3% | 735 |
2023/09/29 | 9,461 | 9,461 | 9,332 | 9,366 | -95 | -1% | 126 |
2023/09/28 | 9,460 | 9,461 | 9,321 | 9,461 | +81 | +0.9% | 72 |
2023/09/27 | 9,400 | 9,400 | 9,320 | 9,380 | +45 | +0.5% | 135 |
2023/09/26 | 9,301 | 9,335 | 9,301 | 9,335 | +34 | +0.4% | 144 |
2023/09/25 | 9,283 | 9,310 | 9,283 | 9,301 | +105 | +1.1% | 888 |
2023/09/22 | 9,213 | 9,343 | 9,134 | 9,196 | -244 | -2.6% | 3,748 |
2023/09/21 | 9,403 | 9,440 | 9,403 | 9,440 | +37 | +0.4% | 32 |
2023/09/20 | 9,391 | 9,404 | 9,391 | 9,403 | +11 | +0.1% | 57 |
2023/09/19 | 9,453 | 9,453 | 9,213 | 9,392 | +89 | +1% | 430 |
2023/09/15 | 9,208 | 9,323 | 9,208 | 9,303 | +16 | +0.2% | 99 |
2023/09/14 | 9,299 | 9,299 | 9,245 | 9,287 | +56 | +0.6% | 55 |
2023/09/13 | 9,219 | 9,234 | 9,219 | 9,231 | +12 | +0.1% | 63 |
2023/09/12 | 9,292 | 9,292 | 9,200 | 9,219 | +18 | +0.2% | 62 |
2023/09/11 | 9,283 | 9,283 | 9,201 | 9,201 | -29 | -0.3% | 77 |
2023/09/08 | 9,271 | 9,285 | 9,190 | 9,230 | +30 | +0.3% | 96 |
2023/09/07 | 9,104 | 9,238 | 9,104 | 9,200 | +4 | ±0% | 193 |
2023/09/06 | 9,299 | 9,299 | 9,166 | 9,196 | +39 | +0.4% | 134 |
2023/09/05 | 9,149 | 9,205 | 9,123 | 9,157 | -44 | -0.5% | 78 |
2023/09/04 | 9,115 | 9,202 | 9,114 | 9,201 | +68 | +0.7% | 150 |
2023/09/01 | 9,298 | 9,298 | 9,132 | 9,133 | -121 | -1.3% | 88 |
2023/08/31 | 9,300 | 9,300 | 9,127 | 9,254 | -126 | -1.3% | 166 |
2023/08/30 | 9,150 | 9,380 | 9,109 | 9,380 | +131 | +1.4% | 206 |
2023/08/29 | 9,290 | 9,300 | 9,110 | 9,249 | +129 | +1.4% | 40 |
2023/08/28 | 9,077 | 9,290 | 9,077 | 9,120 | +9 | +0.1% | 196 |
2023/08/25 | 9,100 | 9,139 | 9,100 | 9,111 | -25 | -0.3% | 96 |
2023/08/24 | 9,151 | 9,151 | 9,098 | 9,136 | -15 | -0.2% | 62 |
2023/08/23 | 9,151 | 9,151 | 9,102 | 9,151 | ±0 | ±0% | 57 |
2023/08/22 | 9,195 | 9,195 | 9,136 | 9,151 | +10 | +0.1% | 79 |
2023/08/21 | 9,189 | 9,189 | 9,141 | 9,141 | +28 | +0.3% | 36 |
2023/08/18 | 9,124 | 9,124 | 9,104 | 9,113 | +10 | +0.1% | 78 |
2023/08/17 | 9,138 | 9,138 | 9,092 | 9,103 | -25 | -0.3% | 93 |
2023/08/16 | 9,100 | 9,128 | 9,100 | 9,128 | -12 | -0.1% | 53 |
2023/08/15 | 9,190 | 9,195 | 9,135 | 9,140 | -50 | -0.5% | 7 |
2023/08/14 | 9,188 | 9,190 | 9,141 | 9,190 | +49 | +0.5% | 51 |
2023/08/10 | 9,195 | 9,195 | 9,141 | 9,141 | -54 | -0.6% | 33 |
2023/08/09 | 9,080 | 9,195 | 9,065 | 9,195 | +130 | +1.4% | 178 |
2023/08/08 | 9,065 | 9,065 | 9,061 | 9,065 | ±0 | ±0% | 53 |
2023/08/07 | 9,060 | 9,094 | 9,000 | 9,065 | +20 | +0.2% | 58 |
2023/08/04 | 9,040 | 9,045 | 9,040 | 9,045 | +5 | +0.1% | 10 |
2023/08/03 | 9,040 | 9,040 | 9,040 | 9,040 | ±0 | ±0% | 9 |
2023/08/02 | 9,000 | 9,040 | 9,000 | 9,040 | ±0 | ±0% | 29 |
2023/08/01 | 9,035 | 9,040 | 9,034 | 9,040 | +7 | +0.1% | 6 |
2023/07/31 | 9,169 | 9,169 | 9,001 | 9,033 | +19 | +0.2% | 270 |
2023/07/28 | 8,954 | 9,100 | 8,954 | 9,014 | -84 | -0.9% | 49 |
2023/07/27 | 9,099 | 9,099 | 9,026 | 9,098 | +60 | +0.7% | 6 |
2023/07/26 | 9,098 | 9,098 | 9,035 | 9,038 | -21 | -0.2% | 66 |
2023/07/25 | 9,099 | 9,099 | 9,059 | 9,059 | ±0 | ±0% | 7 |
2023/07/24 | 9,047 | 9,203 | 9,037 | 9,059 | +15 | +0.2% | 201 |
151~
200
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