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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 555.1 | 556.5 | 551.8 | 554.4 | +0.7 | +0.1% | 34,050 |
| 2025/02/17 | 558 | 558 | 553.1 | 553.7 | -0.6 | -0.1% | 8,930 |
| 2025/02/14 | 555 | 560 | 545 | 554.3 | -2.1 | -0.4% | 45,410 |
| 2025/02/13 | 555 | 557.4 | 553 | 556.4 | +6.4 | +1.2% | 70,060 |
| 2025/02/12 | 552.5 | 555 | 547.8 | 550 | -0.3 | -0.1% | 84,560 |
| 2025/02/10 | 547.5 | 550.3 | 547.5 | 550.3 | +1.4 | +0.3% | 33,540 |
| 2025/02/07 | 546.8 | 549.3 | 544.7 | 548.9 | +0.9 | +0.2% | 13,960 |
| 2025/02/06 | 546.1 | 549.3 | 544.9 | 548 | +1.9 | +0.3% | 18,680 |
| 2025/02/05 | 543.3 | 548 | 543.1 | 546.1 | +6.1 | +1.1% | 14,120 |
| 2025/02/04 | 542.3 | 545 | 540 | 540 | -2.4 | -0.4% | 22,800 |
| 2025/02/03 | 544.9 | 545.3 | 537 | 542.4 | -8.3 | -1.5% | 196,760 |
| 2025/01/31 | 552 | 552.9 | 548.2 | 550.7 | -0.2 | ±0% | 16,690 |
| 2025/01/30 | 548.7 | 553 | 548.7 | 550.9 | +2.5 | +0.5% | 26,910 |
| 2025/01/29 | 552 | 552 | 548.4 | 548.4 | -1.6 | -0.3% | 7,410 |
| 2025/01/28 | 546.9 | 553.5 | 546.9 | 550 | +4 | +0.7% | 51,140 |
| 2025/01/27 | 549.5 | 550.9 | 546 | 546 | -0.9 | -0.2% | 36,470 |
| 2025/01/24 | 543 | 547.1 | 542 | 546.9 | +5.4 | +1% | 18,700 |
| 2025/01/23 | 538.9 | 543.9 | 537.7 | 541.5 | +2 | +0.4% | 9,730 |
| 2025/01/22 | 539.9 | 542 | 539.5 | 539.5 | +0.5 | +0.1% | 23,840 |
| 2025/01/21 | 542.3 | 543 | 538.8 | 539 | -0.6 | -0.1% | 60,430 |
| 2025/01/20 | 537.6 | 541.5 | 537.6 | 539.6 | +3.6 | +0.7% | 25,440 |
| 2025/01/17 | 538.1 | 538.1 | 531.3 | 536 | -3.9 | -0.7% | 152,310 |
| 2025/01/16 | 540.7 | 540.7 | 534.7 | 539.9 | +0.5 | +0.1% | 61,330 |
| 2025/01/15 | 543.6 | 543.6 | 538.2 | 539.4 | -3.5 | -0.6% | 78,200 |
| 2025/01/14 | 543 | 543 | 536 | 542.9 | -0.1 | ±0% | 105,220 |
| 2025/01/10 | 546.8 | 548.7 | 543 | 543 | -5 | -0.9% | 24,870 |
| 2025/01/09 | 556.5 | 556.5 | 546.8 | 548 | -12.9 | -2.3% | 50,790 |
| 2025/01/08 | 561.6 | 561.6 | 557.6 | 560.9 | +1.6 | +0.3% | 42,370 |
| 2025/01/07 | 562.7 | 562.7 | 555.6 | 559.3 | -1.7 | -0.3% | 38,590 |
| 2025/01/06 | 563.2 | 564 | 556 | 561 | +1.8 | +0.3% | 61,220 |
| 2024/12/30 | 559.5 | 561.8 | 558 | 559.2 | +5.2 | +0.9% | 45,060 |
| 2024/12/27 | 554.2 | 557.1 | 535.3 | 554 | +5.4 | +1% | 63,570 |
| 2024/12/26 | 544 | 550.5 | 544 | 548.6 | +5.1 | +0.9% | 63,190 |
| 2024/12/25 | 543.7 | 544.1 | 540.4 | 543.5 | +2.6 | +0.5% | 21,410 |
| 2024/12/24 | 537.7 | 543.1 | 537.7 | 540.9 | +5.8 | +1.1% | 63,630 |
| 2024/12/23 | 534.5 | 535.4 | 530.5 | 535.1 | +0.1 | ±0% | 35,670 |
| 2024/12/20 | 538.5 | 539.9 | 533.5 | 535 | +1.1 | +0.2% | 34,650 |
| 2024/12/19 | 532.7 | 538.9 | 530 | 533.9 | -0.3 | -0.1% | 18,470 |
| 2024/12/18 | 535 | 539.5 | 534.1 | 534.2 | -1.8 | -0.3% | 22,370 |
| 2024/12/17 | 540 | 540.3 | 535.4 | 536 | -8.9 | -1.6% | 121,770 |
| 2024/12/16 | 542.8 | 544.9 | 539.7 | 544.9 | +2.1 | +0.4% | 33,630 |
| 2024/12/13 | 546 | 546 | 541.4 | 542.8 | -2.2 | -0.4% | 18,800 |
| 2024/12/12 | 546 | 546 | 543.1 | 545 | +1.7 | +0.3% | 75,560 |
| 2024/12/11 | 545.3 | 545.3 | 541 | 543.3 | -1.3 | -0.2% | 9,380 |
| 2024/12/10 | 544.6 | 546 | 542.5 | 544.6 | +5.1 | +0.9% | 27,210 |
| 2024/12/09 | 536.5 | 542 | 536.5 | 539.5 | +2 | +0.4% | 25,340 |
| 2024/12/06 | 537.5 | 539 | 536.3 | 537.5 | +0.9 | +0.2% | 12,850 |
| 2024/12/05 | 544.8 | 544.8 | 536.6 | 536.6 | -2.8 | -0.5% | 24,640 |
| 2024/12/04 | 545 | 545 | 538 | 539.4 | -4.6 | -0.8% | 32,650 |
| 2024/12/03 | 539.6 | 545.8 | 539.6 | 544 | +6 | +1.1% | 18,110 |
51～
100
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
