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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 533.2 | 534.9 | 530.9 | 534.4 | +5.7 | +1.1% | 8,300 |
| 2024/09/17 | 530.6 | 533 | 523.3 | 528.7 | -2 | -0.4% | 304,560 |
| 2024/09/13 | 539.9 | 539.9 | 529 | 530.7 | -3.4 | -0.6% | 21,810 |
| 2024/09/12 | 534.8 | 535.5 | 529.6 | 534.1 | +9.3 | +1.8% | 19,160 |
| 2024/09/11 | 533 | 533 | 520.6 | 524.8 | -12.5 | -2.3% | 107,870 |
| 2024/09/10 | 542.2 | 542.8 | 537 | 537.3 | -2.8 | -0.5% | 31,560 |
| 2024/09/09 | 531 | 540.7 | 530.2 | 540.1 | -5.7 | -1% | 74,320 |
| 2024/09/06 | 549.5 | 549.5 | 542.8 | 545.8 | -5.1 | -0.9% | 25,970 |
| 2024/09/05 | 547.5 | 558.1 | 544.6 | 550.9 | -1.8 | -0.3% | 40,930 |
| 2024/09/04 | 555.1 | 559.3 | 551 | 552.7 | -16.3 | -2.9% | 97,940 |
| 2024/09/03 | 570 | 571.9 | 568 | 569 | +0.9 | +0.2% | 29,660 |
| 2024/09/02 | 570.9 | 572 | 565.8 | 568.1 | +1.3 | +0.2% | 110,450 |
| 2024/08/30 | 563.4 | 566.9 | 563.1 | 566.8 | +5.1 | +0.9% | 61,640 |
| 2024/08/29 | 559.9 | 562.4 | 559.9 | 561.7 | +0.8 | +0.1% | 41,580 |
| 2024/08/28 | 557 | 561 | 557 | 560.9 | -1.1 | -0.2% | 34,050 |
| 2024/08/27 | 556.2 | 562 | 556.2 | 562 | +6.3 | +1.1% | 17,750 |
| 2024/08/26 | 557.7 | 557.7 | 553.5 | 555.7 | -4.1 | -0.7% | 17,070 |
| 2024/08/23 | 556.6 | 560 | 556.6 | 559.8 | +4.7 | +0.8% | 25,220 |
| 2024/08/22 | 553.5 | 555.5 | 553.1 | 555.1 | +2 | +0.4% | 136,620 |
| 2024/08/21 | 551.9 | 554.4 | 551 | 553.1 | -2.9 | -0.5% | 7,820 |
| 2024/08/20 | 558 | 558 | 553 | 556 | +6 | +1.1% | 85,820 |
| 2024/08/19 | 555.9 | 557.2 | 549.5 | 550 | -5.2 | -0.9% | 21,370 |
| 2024/08/16 | 554.7 | 556 | 545.1 | 555.2 | +10.5 | +1.9% | 61,380 |
| 2024/08/15 | 545 | 547.6 | 543 | 544.7 | +4.2 | +0.8% | 30,850 |
| 2024/08/14 | 536.1 | 543 | 536.1 | 540.5 | +5.6 | +1% | 47,110 |
| 2024/08/13 | 526.3 | 534.9 | 526.3 | 534.9 | +7.1 | +1.3% | 70,090 |
| 2024/08/09 | 530.1 | 532.7 | 520.2 | 527.8 | +2.7 | +0.5% | 70,330 |
| 2024/08/08 | 523.7 | 531.4 | 523.5 | 525.1 | -0.3 | -0.1% | 82,130 |
| 2024/08/07 | 509.1 | 535.1 | 507 | 525.4 | +14.3 | +2.8% | 166,530 |
| 2024/08/06 | 525.8 | 527.5 | 504.1 | 511.1 | +21.3 | +4.3% | 256,500 |
| 2024/08/05 | 508 | 522.5 | 465.4 | 489.8 | -47 | -8.8% | 689,650 |
| 2024/08/02 | 545.6 | 545.6 | 534.9 | 536.8 | -18.8 | -3.4% | 391,190 |
| 2024/08/01 | 567 | 567 | 550.9 | 555.6 | -19 | -3.3% | 152,920 |
| 2024/07/31 | 562.3 | 574.6 | 562.2 | 574.6 | +6.1 | +1.1% | 62,580 |
| 2024/07/30 | 567 | 568.9 | 565.6 | 568.5 | -0.5 | -0.1% | 17,560 |
| 2024/07/29 | 564.9 | 570.2 | 564 | 569 | +9.9 | +1.8% | 52,380 |
| 2024/07/26 | 562.2 | 563.3 | 557.3 | 559.1 | -2.4 | -0.4% | 126,140 |
| 2024/07/25 | 564.8 | 565.6 | 560 | 561.5 | -8.4 | -1.5% | 204,230 |
| 2024/07/24 | 579.1 | 579.1 | 569.4 | 569.9 | -11.4 | -2% | 49,020 |
| 2024/07/23 | 582 | 583.4 | 579.4 | 581.3 | +0.8 | +0.1% | 74,310 |
| 2024/07/22 | 584.9 | 584.9 | 579.6 | 580.5 | -3.4 | -0.6% | 117,030 |
| 2024/07/19 | 586.7 | 586.7 | 580.4 | 583.9 | -5.1 | -0.9% | 43,550 |
| 2024/07/18 | 588.7 | 592 | 587 | 589 | -2.7 | -0.5% | 14,250 |
| 2024/07/17 | 588 | 591.9 | 588 | 591.7 | +5.9 | +1% | 29,340 |
| 2024/07/16 | 586.9 | 587.5 | 584.3 | 585.8 | +1.2 | +0.2% | 27,630 |
| 2024/07/12 | 581.2 | 587.2 | 581.2 | 584.6 | -1.4 | -0.2% | 71,540 |
| 2024/07/11 | 585 | 587.2 | 584.7 | 586 | +3.7 | +0.6% | 83,240 |
| 2024/07/10 | 578.3 | 582.3 | 578.3 | 582.3 | +2.4 | +0.4% | 77,520 |
| 2024/07/09 | 577.5 | 580.6 | 575.6 | 579.9 | +0.9 | +0.2% | 52,730 |
| 2024/07/08 | 582.8 | 583.9 | 578.6 | 579 | -5 | -0.9% | 32,480 |
151～
200
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
