ＭＡＸＩＳ高配当日本株アクティブ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 539.7 | 547 | 539.7 | 543.4 | +3.6 | +0.7% | 66,530 |
| 2025/05/01 | 544.8 | 544.8 | 537.2 | 539.8 | -1 | -0.2% | 25,530 |
| 2025/04/30 | 547.2 | 547.2 | 535 | 540.8 | -4 | -0.7% | 26,830 |
| 2025/04/28 | 545.5 | 547 | 540.9 | 544.8 | +5.9 | +1.1% | 25,540 |
| 2025/04/25 | 539.2 | 539.8 | 536.5 | 538.9 | +3.9 | +0.7% | 12,700 |
| 2025/04/24 | 537.3 | 539.5 | 533.1 | 535 | +2 | +0.4% | 38,510 |
| 2025/04/23 | 533.6 | 533.6 | 531.1 | 533 | +8.1 | +1.5% | 21,460 |
| 2025/04/22 | 532.8 | 532.8 | 523 | 524.9 | -1.5 | -0.3% | 29,290 |
| 2025/04/21 | 530.7 | 530.7 | 522.4 | 526.4 | -4.6 | -0.9% | 34,360 |
| 2025/04/18 | 528.7 | 531 | 526.4 | 531 | +6 | +1.1% | 17,510 |
| 2025/04/17 | 519 | 525 | 516.9 | 525 | +5.6 | +1.1% | 40,690 |
| 2025/04/16 | 524.8 | 524.8 | 514.7 | 519.4 | -5.4 | -1% | 25,870 |
| 2025/04/15 | 524.3 | 525 | 522.4 | 524.8 | +5.8 | +1.1% | 6,860 |
| 2025/04/14 | 520.9 | 521.5 | 517.1 | 519 | +7 | +1.4% | 36,340 |
| 2025/04/11 | 508 | 515.2 | 501 | 512 | -12.5 | -2.4% | 189,140 |
| 2025/04/10 | 533.8 | 553 | 518.8 | 524.5 | +19.6 | +3.9% | 219,000 |
| 2025/04/09 | 503.2 | 504.9 | 487.4 | 504.9 | -16.4 | -3.1% | 357,090 |
| 2025/04/08 | 517.5 | 525.2 | 515.9 | 521.3 | +26 | +5.2% | 216,880 |
| 2025/04/07 | 499 | 504.9 | 483.4 | 495.3 | -38.9 | -7.3% | 567,100 |
| 2025/04/04 | 539.3 | 539.3 | 517.7 | 534.2 | -15.1 | -2.7% | 281,380 |
| 2025/04/03 | 542.2 | 549.3 | 540.1 | 549.3 | -17.5 | -3.1% | 422,100 |
| 2025/04/02 | 569.1 | 569.1 | 558.6 | 566.8 | +2.5 | +0.4% | 70,620 |
| 2025/04/01 | 574.1 | 574.1 | 564.3 | 564.3 | -5.7 | -1% | 40,580 |
| 2025/03/31 | 568.1 | 570 | 563.5 | 570 | -14.7 | -2.5% | 131,830 |
| 2025/03/28 | 585 | 587 | 581 | 584.7 | -1 | -0.2% | 30,170 |
| 2025/03/27 | 586.9 | 586.9 | 581 | 585.7 | -2 | -0.3% | 55,630 |
| 2025/03/26 | 590 | 590 | 585.7 | 587.7 | +1.1 | +0.2% | 27,960 |
| 2025/03/25 | 590 | 590 | 583.5 | 586.6 | +1.6 | +0.3% | 24,810 |
| 2025/03/24 | 589.8 | 589.8 | 583.2 | 585 | -2.4 | -0.4% | 11,660 |
| 2025/03/21 | 587.4 | 590 | 585.3 | 587.4 | -0.6 | -0.1% | 17,730 |
| 2025/03/19 | 583 | 589.3 | 583 | 588 | +5.4 | +0.9% | 62,960 |
| 2025/03/18 | 579.8 | 584.5 | 576.9 | 582.6 | +5.4 | +0.9% | 106,520 |
| 2025/03/17 | 573.4 | 577.5 | 573.4 | 577.2 | +6.9 | +1.2% | 57,280 |
| 2025/03/14 | 572.8 | 572.8 | 569.5 | 570.3 | +0.2 | ±0% | 14,660 |
| 2025/03/13 | 572.4 | 572.4 | 570.1 | 570.1 | +2.2 | +0.4% | 27,590 |
| 2025/03/12 | 567.8 | 570.1 | 566 | 567.9 | -2.1 | -0.4% | 12,600 |
| 2025/03/11 | 565 | 570 | 561.8 | 570 | -2.4 | -0.4% | 93,740 |
| 2025/03/10 | 569.8 | 572.4 | 569 | 572.4 | +4.1 | +0.7% | 29,220 |
| 2025/03/07 | 565.9 | 569.9 | 563 | 568.3 | +0.6 | +0.1% | 124,300 |
| 2025/03/06 | 565 | 570 | 565 | 567.7 | +4.7 | +0.8% | 59,360 |
| 2025/03/05 | 556 | 564.4 | 556 | 563 | +1.2 | +0.2% | 18,000 |
| 2025/03/04 | 561 | 561.8 | 556.3 | 561.8 | -1.2 | -0.2% | 22,730 |
| 2025/03/03 | 565 | 565 | 557.7 | 563 | +2 | +0.4% | 17,890 |
| 2025/02/28 | 550.4 | 561 | 550.4 | 561 | +0.9 | +0.2% | 25,880 |
| 2025/02/27 | 557 | 560.1 | 556 | 560.1 | +3.1 | +0.6% | 31,750 |
| 2025/02/26 | 556 | 557 | 550 | 557 | +1 | +0.2% | 62,790 |
| 2025/02/25 | 550.6 | 556 | 550.6 | 556 | +3.1 | +0.6% | 40,210 |
| 2025/02/21 | 550.1 | 553 | 550.1 | 552.9 | +1.5 | +0.3% | 8,500 |
| 2025/02/20 | 554.3 | 554.3 | 549 | 551.4 | -2.9 | -0.5% | 29,300 |
| 2025/02/19 | 552.2 | 559 | 552.2 | 554.3 | -0.1 | ±0% | 15,450 |
1～
50
件表示中 / 403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
