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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 9,133 | 9,190 | 9,133 | 9,179 | -13 | -0.1% | 41 |
| 2024/12/17 | 9,216 | 9,216 | 9,173 | 9,192 | -3 | ±0% | 65 |
| 2024/12/16 | 9,127 | 9,195 | 9,127 | 9,195 | +77 | +0.8% | 148 |
| 2024/12/13 | 9,167 | 9,195 | 9,118 | 9,118 | -50 | -0.5% | 111 |
| 2024/12/12 | 9,239 | 9,239 | 9,150 | 9,168 | -13 | -0.1% | 376 |
| 2024/12/11 | 9,166 | 9,245 | 9,166 | 9,181 | -29 | -0.3% | 264 |
| 2024/12/10 | 9,160 | 9,210 | 9,160 | 9,210 | +27 | +0.3% | 491 |
| 2024/12/09 | 9,210 | 9,210 | 9,170 | 9,183 | +4 | ±0% | 24 |
| 2024/12/06 | 9,194 | 9,208 | 9,179 | 9,179 | +9 | +0.1% | 748 |
| 2024/12/05 | 9,198 | 9,198 | 9,170 | 9,170 | -28 | -0.3% | 88 |
| 2024/12/04 | 9,170 | 9,201 | 9,170 | 9,198 | ±0 | ±0% | 62 |
| 2024/12/03 | 9,186 | 9,198 | 9,186 | 9,198 | +13 | +0.1% | 201 |
| 2024/12/02 | 9,265 | 9,265 | 9,180 | 9,185 | -78 | -0.8% | 329 |
| 2024/11/29 | 9,250 | 9,263 | 9,204 | 9,263 | +58 | +0.6% | 21 |
| 2024/11/28 | 9,225 | 9,261 | 9,190 | 9,205 | -20 | -0.2% | 111 |
| 2024/11/27 | 9,263 | 9,263 | 9,211 | 9,225 | -34 | -0.4% | 55 |
| 2024/11/26 | 9,250 | 9,259 | 9,250 | 9,259 | +16 | +0.2% | 8 |
| 2024/11/25 | 9,330 | 9,330 | 9,236 | 9,243 | -48 | -0.5% | 47 |
| 2024/11/22 | 9,310 | 9,310 | 9,282 | 9,291 | -31 | -0.3% | 19 |
| 2024/11/21 | 9,320 | 9,322 | 9,300 | 9,322 | +16 | +0.2% | 65 |
| 2024/11/20 | 9,324 | 9,324 | 9,300 | 9,306 | -17 | -0.2% | 6 |
| 2024/11/19 | 9,314 | 9,323 | 9,311 | 9,323 | +4 | ±0% | 12 |
| 2024/11/18 | 9,293 | 9,319 | 9,293 | 9,319 | +29 | +0.3% | 350 |
| 2024/11/15 | 9,148 | 9,293 | 9,148 | 9,290 | -8 | -0.1% | 296 |
| 2024/11/14 | 9,189 | 9,298 | 9,189 | 9,298 | +49 | +0.5% | 170 |
| 2024/11/13 | 9,251 | 9,251 | 9,242 | 9,249 | -2 | ±0% | 18 |
| 2024/11/12 | 9,238 | 9,265 | 9,238 | 9,251 | +37 | +0.4% | 22 |
| 2024/11/11 | 9,138 | 9,247 | 9,138 | 9,214 | -33 | -0.4% | 79 |
| 2024/11/08 | 9,258 | 9,258 | 9,213 | 9,247 | -11 | -0.1% | 337 |
| 2024/11/07 | 9,274 | 9,274 | 9,223 | 9,258 | -67 | -0.7% | 68 |
| 2024/11/06 | 9,125 | 9,325 | 9,125 | 9,325 | +50 | +0.5% | 275 |
| 2024/11/05 | 9,325 | 9,325 | 9,275 | 9,275 | -16 | -0.2% | 27 |
| 2024/11/01 | 9,297 | 9,335 | 9,269 | 9,291 | +22 | +0.2% | 104 |
| 2024/10/31 | 9,281 | 9,281 | 9,249 | 9,269 | -24 | -0.3% | 321 |
| 2024/10/30 | 9,335 | 9,335 | 9,293 | 9,293 | -41 | -0.4% | 6 |
| 2024/10/29 | 9,293 | 9,334 | 9,293 | 9,334 | +58 | +0.6% | 3 |
| 2024/10/28 | 9,328 | 9,329 | 9,276 | 9,276 | -23 | -0.2% | 43 |
| 2024/10/25 | 9,396 | 9,396 | 9,278 | 9,299 | -3 | ±0% | 93 |
| 2024/10/24 | 9,339 | 9,413 | 9,302 | 9,302 | -27 | -0.3% | 47 |
| 2024/10/23 | 9,309 | 9,329 | 9,309 | 9,329 | +24 | +0.3% | 7 |
| 2024/10/22 | 9,289 | 9,305 | 9,284 | 9,305 | +12 | +0.1% | 46 |
| 2024/10/21 | 9,300 | 9,302 | 9,256 | 9,293 | -12 | -0.1% | 35 |
| 2024/10/18 | 9,255 | 9,310 | 9,255 | 9,305 | +18 | +0.2% | 25 |
| 2024/10/17 | 9,293 | 9,293 | 9,287 | 9,287 | +19 | +0.2% | 6 |
| 2024/10/16 | 9,268 | 9,268 | 9,268 | 9,268 | -25 | -0.3% | 108 |
| 2024/10/15 | 9,296 | 9,296 | 9,292 | 9,293 | +3 | ±0% | 56 |
| 2024/10/11 | 9,284 | 9,324 | 9,284 | 9,290 | +5 | +0.1% | 11 |
| 2024/10/10 | 9,285 | 9,285 | 9,285 | 9,285 | -44 | -0.5% | 149 |
| 2024/10/09 | 9,329 | 9,329 | 9,329 | 9,329 | -132 | -1.4% | 157 |
| 2024/10/08 | 9,460 | 9,493 | 9,460 | 9,461 | -29 | -0.3% | 952 |
151～
200
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
