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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/24 | 508.7 | 510.8 | 508.2 | 510.3 | +4.7 | +0.9% | 84,820 |
| 2023/11/22 | 501.2 | 507.5 | 501.2 | 505.6 | +2 | +0.4% | 49,430 |
| 2023/11/21 | 503.9 | 504.5 | 500.5 | 503.6 | -1.1 | -0.2% | 258,610 |
| 2023/11/20 | 509.6 | 510.9 | 504.5 | 504.7 | -4.2 | -0.8% | 288,160 |
| 2023/11/17 | 502.1 | 509.5 | 502.1 | 508.9 | +5.5 | +1.1% | 181,070 |
| 2023/11/16 | 505 | 507.3 | 501.8 | 503.4 | -2.5 | -0.5% | 37,950 |
| 2023/11/15 | 507.8 | 508 | 503.5 | 505.9 | +0.4 | +0.1% | 124,810 |
| 2023/11/14 | 503.3 | 505.9 | 503.3 | 505.5 | +4.5 | +0.9% | 194,850 |
| 2023/11/13 | 502 | 502 | 499.2 | 501 | +2 | +0.4% | 70,500 |
| 2023/11/10 | 492.5 | 499.6 | 492.5 | 499 | +3 | +0.6% | 350,650 |
| 2023/11/09 | 491 | 496.2 | 488.9 | 496 | +6.1 | +1.2% | 318,760 |
| 2023/11/08 | 500.9 | 500.9 | 486 | 489.9 | -10.6 | -2.1% | 207,500 |
| 2023/11/07 | 503 | 504 | 499.4 | 500.5 | -2.4 | -0.5% | 90,260 |
| 2023/11/06 | 503.6 | 504 | 500.5 | 502.9 | +3.7 | +0.7% | 140,460 |
| 2023/11/02 | 504.8 | 504.8 | 497.2 | 499.2 | -3.2 | -0.6% | 174,320 |
| 2023/11/01 | 499 | 502.4 | 498 | 502.4 | +7.8 | +1.6% | 318,560 |
| 2023/10/31 | 493.3 | 494.7 | 489 | 494.6 | +8.6 | +1.8% | 209,990 |
| 2023/10/30 | 492 | 492 | 484.7 | 486 | -7 | -1.4% | 163,560 |
| 2023/10/27 | 487.5 | 493 | 486.8 | 493 | +6.8 | +1.4% | 88,890 |
| 2023/10/26 | 488.2 | 490.2 | 484.7 | 486.2 | -3.6 | -0.7% | 311,750 |
| 2023/10/25 | 489.9 | 493 | 488.7 | 489.8 | +2.3 | +0.5% | 171,880 |
| 2023/10/24 | 486 | 488.1 | 478.3 | 487.5 | +2.4 | +0.5% | 549,740 |
| 2023/10/23 | 487.9 | 488.2 | 485.1 | 485.1 | -3.7 | -0.8% | 180,470 |
| 2023/10/20 | 488 | 490.4 | 486.1 | 488.8 | -0.8 | -0.2% | 261,530 |
| 2023/10/19 | 489.8 | 491.9 | 487.5 | 489.6 | -4.2 | -0.9% | 165,450 |
| 2023/10/18 | 492.8 | 494.9 | 490.9 | 493.8 | +2 | +0.4% | 148,430 |
| 2023/10/17 | 494.1 | 495.2 | 489.1 | 491.8 | +1.4 | +0.3% | 170,510 |
351～
400
件表示中 / 426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
