9,480
-32 (-0.34%)
株価：2024/06/14 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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 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 |
| 2023/07/21 | 8,979 | 9,290 | 8,979 | 9,044 | +74 | +0.8% | 466 |
| 2023/07/20 | 8,970 | 8,981 | 8,970 | 8,970 | +5 | +0.1% | 38 |
| 2023/07/19 | 8,964 | 8,965 | 8,883 | 8,965 | +23 | +0.3% | 195 |
| 2023/07/18 | 8,889 | 8,942 | 8,889 | 8,942 | +34 | +0.4% | 36 |
| 2023/07/14 | 8,972 | 8,972 | 8,888 | 8,908 | -91 | -1% | 96 |
| 2023/07/13 | 8,999 | 8,999 | 8,967 | 8,999 | +4 | ±0% | 111 |
| 2023/07/12 | 9,003 | 9,003 | 8,995 | 8,995 | -16 | -0.2% | 22 |
| 2023/07/11 | 8,999 | 9,011 | 8,999 | 9,011 | -19 | -0.2% | 14 |
| 2023/07/10 | 9,055 | 9,055 | 8,967 | 9,030 | -11 | -0.1% | 136 |
| 2023/07/07 | 8,928 | 9,041 | 8,928 | 9,041 | +22 | +0.2% | 45 |
| 2023/07/06 | 9,000 | 9,019 | 9,000 | 9,019 | -15 | -0.2% | 12 |
| 2023/07/05 | 9,020 | 9,034 | 8,934 | 9,034 | +24 | +0.3% | 31 |
| 2023/07/04 | 9,012 | 9,012 | 9,010 | 9,010 | +1 | ±0% | 5 |
| 2023/07/03 | 9,010 | 9,010 | 8,957 | 9,009 | +49 | +0.5% | 83 |
| 2023/06/30 | 9,000 | 9,000 | 8,927 | 8,960 | -39 | -0.4% | 56 |
| 2023/06/29 | 8,999 | 9,000 | 8,927 | 8,999 | ±0 | ±0% | 9 |
| 2023/06/28 | 8,999 | 9,000 | 8,918 | 8,999 | ±0 | ±0% | 70 |
| 2023/06/27 | 8,954 | 8,999 | 8,954 | 8,999 | +45 | +0.5% | 59 |
| 2023/06/26 | 8,978 | 8,978 | 8,954 | 8,954 | +6 | +0.1% | 36 |
| 2023/06/23 | 8,959 | 8,959 | 8,930 | 8,948 | -11 | -0.1% | 111 |
| 2023/06/22 | 8,852 | 8,963 | 8,852 | 8,959 | +67 | +0.8% | 835 |
| 2023/06/21 | 8,851 | 8,929 | 8,851 | 8,892 | +18 | +0.2% | 46 |
| 2023/06/20 | 8,919 | 8,919 | 8,847 | 8,874 | -2 | ±0% | 90 |
| 2023/06/19 | 8,932 | 8,935 | 8,842 | 8,876 | -11 | -0.1% | 163 |
| 2023/06/16 | 8,870 | 8,887 | 8,852 | 8,887 | +20 | +0.2% | 43 |
| 2023/06/15 | 8,868 | 8,868 | 8,840 | 8,867 | +25 | +0.3% | 102 |
| 2023/06/14 | 8,750 | 8,842 | 8,750 | 8,842 | +72 | +0.8% | 61 |
| 2023/06/13 | 8,767 | 8,832 | 8,697 | 8,770 | -30 | -0.3% | 157 |
| 2023/06/12 | 8,800 | 8,800 | 8,765 | 8,800 | -10 | -0.1% | 291 |
| 2023/06/09 | 8,741 | 8,811 | 8,741 | 8,810 | +14 | +0.2% | 128 |
201～
250
件表示中 / 1587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
