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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 570 | 581 | 570 | 577.8 | +7.4 | +1.3% | 193,050 |
| 2024/03/18 | 568.1 | 570.4 | 566.5 | 570.4 | +7 | +1.2% | 88,650 |
| 2024/03/15 | 558.6 | 565.8 | 558.6 | 563.4 | +4.4 | +0.8% | 117,690 |
| 2024/03/14 | 555.1 | 561 | 553.4 | 559 | +5.6 | +1% | 133,860 |
| 2024/03/13 | 558.3 | 558.9 | 551.7 | 553.4 | -1.9 | -0.3% | 89,980 |
| 2024/03/12 | 555 | 555.4 | 548.1 | 555.3 | -0.5 | -0.1% | 179,990 |
| 2024/03/11 | 555 | 562.9 | 551 | 555.8 | -7.7 | -1.4% | 607,030 |
| 2024/03/08 | 569 | 569 | 558.7 | 563.5 | -0.2 | ±0% | 181,070 |
| 2024/03/07 | 570.2 | 570.2 | 562.6 | 563.7 | -4 | -0.7% | 145,610 |
| 2024/03/06 | 568 | 568 | 563.8 | 567.7 | +3 | +0.5% | 168,590 |
| 2024/03/05 | 565 | 565.8 | 562.6 | 564.7 | -1.6 | -0.3% | 307,700 |
| 2024/03/04 | 571.1 | 571.5 | 565 | 566.3 | -3.2 | -0.6% | 207,960 |
| 2024/03/01 | 570 | 570.1 | 567 | 569.5 | +3.4 | +0.6% | 156,830 |
| 2024/02/29 | 569.1 | 569.1 | 563.4 | 566.1 | -3.7 | -0.6% | 264,980 |
| 2024/02/28 | 569.6 | 572.4 | 568.5 | 569.8 | +0.1 | ±0% | 42,370 |
| 2024/02/27 | 567.7 | 571.3 | 565.9 | 569.7 | +2 | +0.4% | 144,460 |
| 2024/02/26 | 570.5 | 570.9 | 565 | 567.7 | -1.9 | -0.3% | 230,690 |
| 2024/02/22 | 568 | 570.3 | 567.4 | 569.6 | +3.8 | +0.7% | 177,600 |
| 2024/02/21 | 572 | 572 | 562.5 | 565.8 | -1.2 | -0.2% | 160,160 |
| 2024/02/20 | 570.7 | 571.9 | 565.1 | 567 | -0.8 | -0.1% | 164,280 |
| 2024/02/19 | 561.1 | 567.8 | 561.1 | 567.8 | +8.5 | +1.5% | 260,640 |
| 2024/02/16 | 554.8 | 561.2 | 554.8 | 559.3 | +5.2 | +0.9% | 232,300 |
| 2024/02/15 | 555.7 | 556.3 | 551.9 | 554.1 | +3.1 | +0.6% | 166,740 |
| 2024/02/14 | 553.1 | 554.8 | 547.5 | 551 | -3.4 | -0.6% | 196,960 |
| 2024/02/13 | 549.7 | 554.4 | 548.7 | 554.4 | +7.4 | +1.4% | 247,060 |
| 2024/02/09 | 549 | 549.8 | 545.8 | 547 | -1.5 | -0.3% | 112,910 |
| 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 |
351～
400
件表示中 / 479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
