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 |
|---|---|---|---|---|---|---|---|
| 2025/05/27 | 553 | 555.4 | 552.4 | 554.1 | +1.7 | +0.3% | 11,270 |
| 2025/05/26 | 555.7 | 555.7 | 550.9 | 552.4 | +0.9 | +0.2% | 27,900 |
| 2025/05/23 | 552.7 | 552.7 | 549.6 | 551.5 | +1.4 | +0.3% | 8,480 |
| 2025/05/22 | 551 | 560 | 548.6 | 550.1 | -2.6 | -0.5% | 10,260 |
| 2025/05/21 | 552.9 | 554 | 550.8 | 552.7 | +2.7 | +0.5% | 51,290 |
| 2025/05/20 | 554.8 | 554.8 | 548 | 550 | -3 | -0.5% | 18,090 |
| 2025/05/19 | 552.7 | 553 | 549.8 | 553 | +1 | +0.2% | 14,240 |
| 2025/05/16 | 551.4 | 552 | 547 | 552 | +4.2 | +0.8% | 17,620 |
| 2025/05/15 | 550.9 | 552.7 | 546 | 547.8 | -3.2 | -0.6% | 10,340 |
| 2025/05/14 | 554 | 554 | 545.9 | 551 | +1 | +0.2% | 60,670 |
| 2025/05/13 | 553.1 | 558 | 550 | 550 | +3.3 | +0.6% | 180,340 |
| 2025/05/12 | 545.9 | 546.8 | 542.4 | 546.7 | +1.2 | +0.2% | 32,220 |
| 2025/05/09 | 546.7 | 546.7 | 542.2 | 545.5 | +4.5 | +0.8% | 13,820 |
| 2025/05/08 | 542.7 | 542.7 | 536 | 541 | -1.8 | -0.3% | 6,930 |
| 2025/05/07 | 542.7 | 544.5 | 540 | 542.8 | -0.6 | -0.1% | 20,150 |
| 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 |
51～
100
件表示中 / 468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
