9,045
+43 (+0.48%)
株価：2025/08/05 14:21
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 9,479 | 9,500 | 9,469 | 9,493 | +18 | +0.2% | 76 |
| 2024/07/25 | 9,400 | 9,475 | 9,400 | 9,475 | +50 | +0.5% | 151 |
| 2024/07/24 | 9,457 | 9,457 | 9,404 | 9,425 | -35 | -0.4% | 28 |
| 2024/07/23 | 9,430 | 9,460 | 9,430 | 9,460 | +42 | +0.4% | 278 |
| 2024/07/22 | 9,450 | 9,450 | 9,414 | 9,418 | -7 | -0.1% | 72 |
| 2024/07/19 | 9,420 | 9,425 | 9,397 | 9,425 | +2 | ±0% | 16 |
| 2024/07/18 | 9,385 | 9,443 | 9,385 | 9,423 | +38 | +0.4% | 190 |
| 2024/07/17 | 9,399 | 9,399 | 9,351 | 9,385 | -8 | -0.1% | 58 |
| 2024/07/16 | 9,400 | 9,400 | 9,300 | 9,393 | -37 | -0.4% | 399 |
| 2024/07/12 | 9,460 | 9,460 | 9,430 | 9,430 | +19 | +0.2% | 12 |
| 2024/07/11 | 9,411 | 9,411 | 9,411 | 9,411 | -20 | -0.2% | 22 |
| 2024/07/10 | 9,421 | 9,431 | 9,421 | 9,431 | +1 | ±0% | 35 |
| 2024/07/09 | 9,450 | 9,459 | 9,430 | 9,430 | -58 | -0.6% | 44 |
| 2024/07/08 | 9,450 | 9,489 | 9,450 | 9,488 | +52 | +0.6% | 33 |
| 2024/07/05 | 9,460 | 9,490 | 9,436 | 9,436 | +5 | +0.1% | 138 |
| 2024/07/04 | 9,484 | 9,485 | 9,423 | 9,431 | -45 | -0.5% | 71 |
| 2024/07/03 | 9,485 | 9,485 | 9,464 | 9,476 | +11 | +0.1% | 24 |
| 2024/07/02 | 9,423 | 9,485 | 9,423 | 9,465 | -5 | -0.1% | 37 |
| 2024/07/01 | 9,462 | 9,470 | 9,423 | 9,470 | +39 | +0.4% | 117 |
| 2024/06/28 | 9,431 | 9,431 | 9,415 | 9,431 | -22 | -0.2% | 156 |
| 2024/06/27 | 9,550 | 9,550 | 9,450 | 9,453 | -7 | -0.1% | 63 |
| 2024/06/26 | 9,460 | 9,460 | 9,460 | 9,460 | +6 | +0.1% | 7 |
| 2024/06/25 | 9,430 | 9,454 | 9,429 | 9,454 | +23 | +0.2% | 34 |
| 2024/06/24 | 9,431 | 9,431 | 9,400 | 9,431 | +14 | +0.1% | 40 |
| 2024/06/21 | 9,419 | 9,419 | 9,417 | 9,417 | -23 | -0.2% | 122 |
| 2024/06/20 | 9,441 | 9,442 | 9,440 | 9,440 | -33 | -0.3% | 160 |
| 2024/06/19 | 9,473 | 9,473 | 9,470 | 9,473 | -24 | -0.3% | 85 |
| 2024/06/18 | 9,497 | 9,497 | 9,497 | 9,497 | ±0 | ±0% | 4 |
| 2024/06/17 | 9,466 | 9,497 | 9,466 | 9,497 | +17 | +0.2% | 11 |
| 2024/06/14 | 9,512 | 9,513 | 9,480 | 9,480 | -32 | -0.3% | 116 |
| 2024/06/13 | 9,512 | 9,512 | 9,512 | 9,512 | -25 | -0.3% | 2 |
| 2024/06/12 | 9,537 | 9,537 | 9,510 | 9,537 | -9 | -0.1% | 52 |
| 2024/06/11 | 9,565 | 9,565 | 9,546 | 9,546 | +2 | ±0% | 9 |
| 2024/06/10 | 9,540 | 9,560 | 9,540 | 9,544 | +4 | ±0% | 9 |
| 2024/06/07 | 9,564 | 9,564 | 9,540 | 9,540 | -20 | -0.2% | 5 |
| 2024/06/06 | 9,500 | 9,560 | 9,484 | 9,560 | +10 | +0.1% | 39 |
| 2024/06/05 | 9,550 | 9,567 | 9,472 | 9,550 | +10 | +0.1% | 207 |
| 2024/06/04 | 9,534 | 9,540 | 9,529 | 9,540 | -6 | -0.1% | 84 |
| 2024/06/03 | 9,535 | 9,569 | 9,535 | 9,546 | -4 | ±0% | 32 |
| 2024/05/31 | 9,573 | 9,573 | 9,539 | 9,550 | -10 | -0.1% | 41 |
| 2024/05/30 | 9,570 | 9,570 | 9,551 | 9,560 | +10 | +0.1% | 9 |
| 2024/05/29 | 9,569 | 9,570 | 9,550 | 9,550 | -10 | -0.1% | 18 |
| 2024/05/28 | 9,560 | 9,560 | 9,545 | 9,560 | +10 | +0.1% | 5 |
| 2024/05/27 | 9,500 | 9,550 | 9,500 | 9,550 | +41 | +0.4% | 28 |
| 2024/05/24 | 9,520 | 9,558 | 9,509 | 9,509 | +19 | +0.2% | 20 |
| 2024/05/23 | 9,604 | 9,604 | 9,481 | 9,490 | -63 | -0.7% | 105 |
| 2024/05/22 | 9,550 | 9,559 | 9,532 | 9,553 | +28 | +0.3% | 51 |
| 2024/05/21 | 9,538 | 9,538 | 9,481 | 9,525 | +49 | +0.5% | 197 |
| 2024/05/20 | 9,465 | 9,485 | 9,465 | 9,476 | +10 | +0.1% | 121 |
| 2024/05/17 | 9,629 | 9,629 | 9,425 | 9,466 | -12 | -0.1% | 572 |
251～
300
件表示中 / 1866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
