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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 538 | 539.5 | 535.5 | 538 | +2.1 | +0.4% | 22,330 |
| 2024/11/29 | 539 | 539 | 533 | 535.9 | -0.1 | ±0% | 11,700 |
| 2024/11/28 | 533 | 537.9 | 532.4 | 536 | +3.6 | +0.7% | 16,160 |
| 2024/11/27 | 546.2 | 546.2 | 531.8 | 532.4 | -13.8 | -2.5% | 130,370 |
| 2024/11/26 | 547.7 | 547.7 | 539.7 | 546.2 | -1.9 | -0.3% | 67,380 |
| 2024/11/25 | 546.3 | 551.2 | 546.3 | 548.1 | +1.9 | +0.3% | 38,260 |
| 2024/11/22 | 548 | 548 | 544.5 | 546.2 | +2 | +0.4% | 14,010 |
| 2024/11/21 | 547.7 | 547.7 | 544.1 | 544.2 | -2.1 | -0.4% | 8,790 |
| 2024/11/20 | 551.1 | 551.5 | 545.2 | 546.3 | +0.4 | +0.1% | 38,280 |
| 2024/11/19 | 550 | 553 | 545.9 | 545.9 | -3.1 | -0.6% | 12,890 |
| 2024/11/18 | 543 | 549.5 | 543 | 549 | +2.7 | +0.5% | 58,510 |
| 2024/11/15 | 542.1 | 548 | 542.1 | 546.3 | +4.2 | +0.8% | 23,570 |
| 2024/11/14 | 547 | 550 | 542.1 | 542.1 | -1.6 | -0.3% | 26,730 |
| 2024/11/13 | 548.2 | 549 | 541.8 | 543.7 | -3.7 | -0.7% | 16,110 |
| 2024/11/12 | 543.7 | 549 | 543.7 | 547.4 | +5.4 | +1% | 33,000 |
| 2024/11/11 | 544.4 | 545.2 | 540 | 542 | -5 | -0.9% | 34,770 |
| 2024/11/08 | 549.4 | 553.6 | 545 | 547 | -9 | -1.6% | 49,030 |
| 2024/11/07 | 552.6 | 559 | 551.5 | 556 | +7.1 | +1.3% | 28,570 |
| 2024/11/06 | 549.9 | 557.2 | 548.1 | 548.9 | -0.1 | ±0% | 60,580 |
| 2024/11/05 | 545.5 | 550 | 545 | 549 | +3.5 | +0.6% | 10,780 |
| 2024/11/01 | 547 | 547.2 | 544.3 | 545.5 | -6.5 | -1.2% | 22,880 |
| 2024/10/31 | 551 | 552.2 | 547.2 | 552 | +2.7 | +0.5% | 7,490 |
| 2024/10/30 | 550.8 | 551.9 | 547 | 549.3 | +2.3 | +0.4% | 18,090 |
| 2024/10/29 | 544.2 | 548 | 544.2 | 547 | +4.8 | +0.9% | 60,940 |
| 2024/10/28 | 535 | 543.8 | 532.9 | 542.2 | +7 | +1.3% | 15,450 |
| 2024/10/25 | 538.3 | 542.9 | 533 | 535.2 | -5.2 | -1% | 37,540 |
| 2024/10/24 | 540.9 | 544.9 | 534.7 | 540.4 | -3.2 | -0.6% | 32,390 |
| 2024/10/23 | 545 | 547.9 | 542.7 | 543.6 | -0.7 | -0.1% | 35,900 |
| 2024/10/22 | 545 | 547.8 | 540 | 544.3 | -2.8 | -0.5% | 61,700 |
| 2024/10/21 | 547.2 | 550 | 545.4 | 547.1 | ±0 | ±0% | 37,970 |
| 2024/10/18 | 554.9 | 554.9 | 546.8 | 547.1 | +0.1 | ±0% | 9,960 |
| 2024/10/17 | 544 | 550.5 | 544 | 547 | +0.9 | +0.2% | 33,790 |
| 2024/10/16 | 544.5 | 550 | 543.3 | 546.1 | -3.4 | -0.6% | 23,650 |
| 2024/10/15 | 554.1 | 554.1 | 548.3 | 549.5 | -0.3 | -0.1% | 18,310 |
| 2024/10/11 | 553.9 | 554.5 | 549.5 | 549.8 | -1.3 | -0.2% | 13,920 |
151～
200
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
