9,115
-6 (-0.07%)
株価：2025/06/13 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 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 |
| 2024/05/16 | 9,574 | 9,574 | 9,426 | 9,478 | -32 | -0.3% | 115 |
| 2024/05/15 | 9,550 | 9,569 | 9,500 | 9,510 | -17 | -0.2% | 20 |
| 2024/05/14 | 9,542 | 9,550 | 9,527 | 9,527 | -28 | -0.3% | 122 |
| 2024/05/13 | 9,614 | 9,617 | 9,532 | 9,555 | -25 | -0.3% | 97 |
| 2024/05/10 | 9,515 | 9,592 | 9,515 | 9,580 | +65 | +0.7% | 124 |
| 2024/05/09 | 9,480 | 9,515 | 9,480 | 9,515 | +55 | +0.6% | 53 |
| 2024/05/08 | 9,499 | 9,499 | 9,460 | 9,460 | -21 | -0.2% | 67 |
| 2024/05/07 | 9,542 | 9,542 | 9,466 | 9,481 | -29 | -0.3% | 62 |
| 2024/05/02 | 9,543 | 9,543 | 9,510 | 9,510 | -2 | ±0% | 66 |
| 2024/05/01 | 9,495 | 9,529 | 9,495 | 9,512 | +21 | +0.2% | 41 |
| 2024/04/30 | 9,500 | 9,500 | 9,475 | 9,491 | +1 | ±0% | 130 |
| 2024/04/26 | 9,467 | 9,490 | 9,467 | 9,490 | +23 | +0.2% | 26 |
| 2024/04/25 | 9,485 | 9,485 | 9,467 | 9,467 | -4 | ±0% | 4 |
| 2024/04/24 | 9,491 | 9,491 | 9,462 | 9,471 | -29 | -0.3% | 123 |
| 2024/04/23 | 9,509 | 9,530 | 9,500 | 9,500 | +4 | ±0% | 108 |
| 2024/04/22 | 9,490 | 9,520 | 9,486 | 9,496 | +36 | +0.4% | 99 |
| 2024/04/19 | 9,418 | 9,489 | 9,414 | 9,460 | +80 | +0.9% | 535 |
| 2024/04/18 | 9,400 | 9,400 | 9,380 | 9,380 | -20 | -0.2% | 34 |
| 2024/04/17 | 9,383 | 9,401 | 9,383 | 9,400 | +16 | +0.2% | 45 |
| 2024/04/16 | 9,598 | 9,598 | 9,382 | 9,384 | -26 | -0.3% | 453 |
| 2024/04/15 | 9,380 | 9,413 | 9,380 | 9,410 | +32 | +0.3% | 150 |
| 2024/04/12 | 9,440 | 9,440 | 9,370 | 9,378 | -23 | -0.2% | 283 |
| 2024/04/11 | 9,383 | 9,422 | 9,383 | 9,401 | -6 | -0.1% | 87 |
| 2024/04/10 | 9,469 | 9,469 | 9,394 | 9,407 | -43 | -0.5% | 154 |
| 2024/04/09 | 9,502 | 9,502 | 9,450 | 9,450 | -160 | -1.7% | 118 |
| 2024/04/08 | 9,738 | 9,738 | 9,502 | 9,610 | +110 | +1.2% | 479 |
| 2024/04/05 | 9,470 | 9,500 | 9,451 | 9,500 | +10 | +0.1% | 31 |
| 2024/04/04 | 9,489 | 9,490 | 9,401 | 9,490 | +60 | +0.6% | 121 |
| 2024/04/03 | 9,420 | 9,430 | 9,400 | 9,430 | -25 | -0.3% | 41 |
| 2024/04/02 | 9,450 | 9,490 | 9,421 | 9,455 | +15 | +0.2% | 53 |
| 2024/04/01 | 9,509 | 9,509 | 9,430 | 9,440 | +10 | +0.1% | 142 |
| 2024/03/29 | 9,450 | 9,480 | 9,430 | 9,430 | -5 | -0.1% | 27 |
| 2024/03/28 | 9,440 | 9,441 | 9,430 | 9,435 | -4 | ±0% | 29 |
| 2024/03/27 | 9,439 | 9,439 | 9,432 | 9,439 | +19 | +0.2% | 25 |
| 2024/03/26 | 9,400 | 9,440 | 9,400 | 9,420 | +4 | ±0% | 153 |
| 2024/03/25 | 9,430 | 9,430 | 9,411 | 9,416 | +5 | +0.1% | 125 |
251～
300
件表示中 / 1830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
