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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 550.6 | 551.8 | 548 | 548.5 | -1.5 | -0.3% | 140,130 |
| 2024/02/07 | 545.7 | 550 | 545 | 550 | +4.2 | +0.8% | 79,490 |
| 2024/02/06 | 551.2 | 551.2 | 545.6 | 545.8 | -4.5 | -0.8% | 103,910 |
| 2024/02/05 | 550.2 | 552.1 | 546.8 | 550.3 | +4.3 | +0.8% | 121,890 |
| 2024/02/02 | 548.3 | 549.8 | 541.5 | 546 | -2.1 | -0.4% | 162,280 |
| 2024/02/01 | 551.5 | 552.2 | 547.1 | 548.1 | -6.9 | -1.2% | 381,060 |
| 2024/01/31 | 551.2 | 555 | 548.4 | 555 | +4 | +0.7% | 148,730 |
| 2024/01/30 | 552.3 | 552.3 | 550.5 | 551 | -0.7 | -0.1% | 113,790 |
| 2024/01/29 | 546.3 | 552.6 | 546.3 | 551.7 | +8.4 | +1.5% | 120,890 |
| 2024/01/26 | 549.4 | 549.7 | 543.1 | 543.3 | -6.9 | -1.3% | 169,580 |
| 2024/01/25 | 547.8 | 550.7 | 547.3 | 550.2 | +1.7 | +0.3% | 105,540 |
| 2024/01/24 | 550.6 | 550.7 | 546.7 | 548.5 | -2.2 | -0.4% | 160,650 |
| 2024/01/23 | 551.4 | 553.6 | 548.1 | 550.7 | +1 | +0.2% | 122,040 |
| 2024/01/22 | 546.7 | 550 | 545.1 | 549.7 | +5.7 | +1% | 192,680 |
| 2024/01/19 | 549 | 549 | 542.1 | 544 | +0.5 | +0.1% | 151,670 |
| 2024/01/18 | 546.3 | 548 | 543 | 543.5 | -1 | -0.2% | 307,850 |
| 2024/01/17 | 546 | 554.4 | 544.2 | 544.5 | +0.9 | +0.2% | 129,630 |
| 2024/01/16 | 545 | 545 | 541 | 543.6 | +0.6 | +0.1% | 319,450 |
| 2024/01/15 | 532 | 550 | 532 | 543 | +7.4 | +1.4% | 479,220 |
| 2024/01/12 | 537.1 | 539.5 | 533.8 | 535.6 | -1.2 | -0.2% | 212,190 |
| 2024/01/11 | 534.1 | 539.7 | 534.1 | 536.8 | +5 | +0.9% | 391,480 |
| 2024/01/10 | 530.2 | 532.8 | 528.3 | 531.8 | +2 | +0.4% | 219,120 |
| 2024/01/09 | 530 | 532.2 | 527.5 | 529.8 | -3.6 | -0.7% | 394,130 |
| 2024/01/05 | 527 | 534.7 | 527 | 533.4 | +8.8 | +1.7% | 383,180 |
| 2024/01/04 | 514.5 | 524.9 | 512.2 | 524.6 | +12.4 | +2.4% | 320,690 |
| 2023/12/29 | 510.6 | 514 | 510.1 | 512.2 | +1.9 | +0.4% | 132,380 |
| 2023/12/28 | 509 | 512 | 507.9 | 510.3 | +0.6 | +0.1% | 273,900 |
| 2023/12/27 | 505.6 | 509.9 | 505.4 | 509.7 | +7.1 | +1.4% | 303,780 |
| 2023/12/26 | 503.6 | 503.8 | 501.6 | 502.6 | -0.2 | ±0% | 57,550 |
| 2023/12/25 | 508 | 508.2 | 502 | 502.8 | -2.2 | -0.4% | 131,320 |
| 2023/12/22 | 502.4 | 505.8 | 502.4 | 505 | +3.2 | +0.6% | 50,340 |
| 2023/12/21 | 500 | 502.3 | 499 | 501.8 | -2.5 | -0.5% | 118,810 |
| 2023/12/20 | 500.8 | 505.5 | 500.8 | 504.3 | +3.6 | +0.7% | 493,900 |
| 2023/12/19 | 498 | 502.5 | 495.7 | 500.7 | +2.7 | +0.5% | 167,880 |
| 2023/12/18 | 498 | 499 | 493 | 498 | -3.6 | -0.7% | 253,560 |
| 2023/12/15 | 496.4 | 501.8 | 495.8 | 501.6 | +6.1 | +1.2% | 151,310 |
| 2023/12/14 | 503.8 | 503.8 | 493.7 | 495.5 | -7.6 | -1.5% | 447,860 |
| 2023/12/13 | 507.1 | 507.1 | 501.2 | 503.1 | -4.5 | -0.9% | 118,780 |
| 2023/12/12 | 511 | 511.2 | 506.8 | 507.6 | -1.4 | -0.3% | 143,770 |
| 2023/12/11 | 510 | 510 | 506.9 | 509 | +6.8 | +1.4% | 81,910 |
| 2023/12/08 | 510 | 510 | 501.2 | 502.2 | -8.5 | -1.7% | 276,120 |
| 2023/12/07 | 510.7 | 512.6 | 509.5 | 510.7 | -2.9 | -0.6% | 184,010 |
| 2023/12/06 | 506.5 | 514.2 | 506.5 | 513.6 | +5.7 | +1.1% | 127,800 |
| 2023/12/05 | 509 | 512.1 | 507 | 507.9 | -3.1 | -0.6% | 132,310 |
| 2023/12/04 | 513.5 | 514 | 509 | 511 | -4.1 | -0.8% | 163,610 |
| 2023/12/01 | 514.7 | 515.7 | 513.1 | 515.1 | +3.5 | +0.7% | 132,260 |
| 2023/11/30 | 508.8 | 512.3 | 506.5 | 511.6 | +3.1 | +0.6% | 104,640 |
| 2023/11/29 | 512.1 | 513.7 | 508.5 | 508.5 | -5.5 | -1.1% | 76,580 |
| 2023/11/28 | 510 | 514 | 510 | 514 | +3.2 | +0.6% | 77,680 |
| 2023/11/27 | 512.8 | 513.9 | 509.6 | 510.8 | +0.5 | +0.1% | 229,370 |
301～
350
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
