日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

MAXIS 日本株高配当70マーケットニュートラル(1499)の株価時系列情報

MAXIS 日本株高配当70マーケットニュートラル(1499)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/10/29 8,790 8,799 8,785 8,799 220
2025/10/28 8,875 8,875 8,783 8,790 205
2025/10/27 8,848 8,848 8,795 8,807 607
2025/10/24 8,900 8,900 8,800 8,848 1,777
2025/10/23 8,873 8,874 8,809 8,832 105
2025/10/22 8,760 8,941 8,752 8,851 657
2025/10/21 8,785 8,786 8,761 8,770 116
2025/10/20 8,780 8,790 8,760 8,778 652
2025/10/17 8,791 8,791 8,769 8,769 350
2025/10/16 8,861 8,861 8,780 8,796 858
2025/10/15 8,887 8,887 8,800 8,850 612
2025/10/14 8,968 8,968 8,780 8,820 921
2025/10/10 8,904 8,982 8,794 8,972 1,104
2025/10/09 8,900 8,983 8,900 8,983 467
2025/10/08 9,002 9,119 9,002 9,117 761
2025/10/07 8,996 9,130 8,951 9,122 167
2025/10/06 8,994 8,995 8,935 8,951 2,048
2025/10/03 9,026 9,026 8,994 8,994 319
2025/10/02 9,100 9,100 9,003 9,004 307
2025/10/01 9,100 9,100 9,035 9,035 146
2025/09/30 9,099 9,099 9,033 9,099 201
2025/09/29 9,118 9,120 9,052 9,094 127
2025/09/26 9,070 9,117 9,051 9,117 181
2025/09/25 9,138 9,138 9,050 9,070 347
2025/09/24 9,185 9,185 9,045 9,183 595
2025/09/22 9,120 9,227 9,100 9,227 71
2025/09/19 9,100 9,100 9,065 9,100 336
2025/09/18 9,160 9,160 9,047 9,111 227
2025/09/17 9,208 9,208 9,083 9,083 48
2025/09/16 9,190 9,190 9,045 9,183 865
2025/09/12 9,210 9,210 9,102 9,125 164
2025/09/11 9,238 9,238 9,131 9,131 321
2025/09/10 9,200 9,203 9,177 9,177 55
2025/09/09 9,244 9,244 9,200 9,217 33
2025/09/08 9,240 9,240 9,230 9,239 58
2025/09/05 9,239 9,239 9,237 9,237 26
2025/09/04 9,225 9,231 9,224 9,224 145
2025/09/03 9,176 9,200 9,176 9,176 424
2025/09/02 9,139 9,139 9,105 9,138 7
2025/09/01 9,145 9,145 9,115 9,115 44
2025/08/29 9,139 9,139 9,105 9,115 10
2025/08/28 9,139 9,139 9,113 9,116 281
2025/08/27 9,147 9,147 9,107 9,139 152
2025/08/26 9,148 9,148 9,073 9,134 94
2025/08/25 9,114 9,140 9,091 9,140 176
2025/08/22 9,108 9,114 9,080 9,114 25
2025/08/21 9,112 9,112 9,057 9,105 64
2025/08/20 9,100 9,114 9,005 9,114 215
2025/08/19 9,070 9,089 9,012 9,065 34
2025/08/18 9,005 9,063 9,005 9,063 236
2025/08/15 9,137 9,137 9,057 9,061 108
2025/08/14 9,070 9,076 9,063 9,068 205
2025/08/13 9,149 9,149 9,076 9,076 366
2025/08/12 9,120 9,130 9,107 9,130 618
2025/08/08 9,046 9,109 9,045 9,109 601
2025/08/07 9,077 9,077 9,053 9,054 516
2025/08/06 9,088 9,088 9,050 9,072 51
2025/08/05 9,097 9,097 9,023 9,045 99
2025/08/04 9,001 9,054 9,001 9,002 67
2025/08/01 8,980 9,064 8,980 9,060 412
2025/07/31 8,961 9,000 8,961 8,972 178
2025/07/30 8,998 8,998 8,971 8,979 141
2025/07/29 9,000 9,001 8,980 8,987 222
2025/07/28 9,081 9,081 8,992 9,002 212
2025/07/25 9,019 9,019 9,000 9,000 171
2025/07/24 9,109 9,109 9,018 9,018 157
2025/07/23 9,050 9,065 9,038 9,065 98
2025/07/22 9,004 9,004 8,960 9,000 294
2025/07/18 9,064 9,064 8,986 9,004 218
2025/07/17 9,061 9,063 8,999 9,000 324
2025/07/16 9,064 9,064 9,006 9,064 96
2025/07/15 8,985 9,064 8,985 9,064 84
2025/07/14 9,147 9,147 9,050 9,062 90
2025/07/11 9,032 9,075 9,032 9,075 479
2025/07/10 9,040 9,040 8,997 9,032 64
2025/07/09 9,041 9,041 9,002 9,040 30
2025/07/08 9,113 9,113 9,009 9,109 279
2025/07/07 9,130 9,130 9,038 9,040 142
2025/07/04 9,126 9,126 9,027 9,120 105
2025/07/03 9,049 9,098 9,020 9,097 64
2025/07/02 9,017 9,017 9,005 9,015 7
2025/07/01 9,003 9,005 8,975 9,005 122
2025/06/30 9,017 9,017 8,948 8,981 382
2025/06/27 9,020 9,127 8,963 9,109 395
2025/06/26 9,020 9,020 9,020 9,020 11
2025/06/25 9,088 9,088 8,993 8,993 277
2025/06/24 9,058 9,058 9,039 9,039 194
2025/06/23 9,046 9,089 9,046 9,060 153
2025/06/20 9,130 9,130 9,066 9,066 127
2025/06/19 9,052 9,132 9,052 9,070 56
2025/06/18 9,143 9,143 9,050 9,139 230
2025/06/17 9,177 9,177 9,076 9,082 606
2025/06/16 9,188 9,188 9,125 9,125 49
2025/06/13 9,181 9,181 9,115 9,115 32
2025/06/12 9,186 9,186 9,121 9,121 61
2025/06/11 9,103 9,122 9,103 9,112 171
2025/06/10 9,190 9,190 9,117 9,127 230
2025/06/09 9,199 9,219 9,132 9,132 143
2025/06/06 9,220 9,220 9,149 9,165 169
2025/06/05 9,167 9,172 9,158 9,159 52
2025/06/04 9,238 9,238 9,183 9,187 58
2025/06/03 9,205 9,205 9,183 9,196 163
2025/06/02 9,192 9,236 9,192 9,217 144
2025/05/30 9,192 9,192 9,192 9,192 6
2025/05/29 9,200 9,262 9,199 9,262 126
2025/05/28 9,192 9,192 9,179 9,181 114
2025/05/27 9,200 9,200 9,154 9,191 62
2025/05/26 9,200 9,200 9,200 9,200 4
2025/05/23 9,239 9,239 9,136 9,197 60
2025/05/22 9,199 9,236 9,199 9,235 201
2025/05/21 9,162 9,200 9,162 9,179 137
2025/05/20 9,351 9,351 9,211 9,211 81
2025/05/19 9,333 9,333 9,201 9,331 25
2025/05/16 9,297 9,304 9,181 9,259 661
2025/05/15 9,266 9,266 9,185 9,250 137
2025/05/14 9,300 9,300 9,185 9,185 327
2025/05/13 9,262 9,299 9,223 9,299 63
2025/05/12 9,262 9,262 9,250 9,262 175
2025/05/09 9,300 9,312 9,272 9,272 102
2025/05/08 9,269 9,269 9,241 9,245 907
2025/05/07 9,202 9,350 9,202 9,268 154
2025/05/02 9,300 9,311 9,240 9,311 49
2025/05/01 9,272 9,272 9,246 9,251 18
2025/04/30 9,390 9,390 9,270 9,271 64
2025/04/28 9,342 9,342 9,313 9,325 146
2025/04/25 9,389 9,389 9,287 9,297 295
2025/04/24 9,325 9,350 9,325 9,350 12
2025/04/23 9,399 9,399 9,327 9,332 13
2025/04/22 9,350 9,350 9,293 9,325 112
2025/04/21 9,349 9,368 9,274 9,288 79
2025/04/18 9,364 9,364 9,304 9,315 25
2025/04/17 9,311 9,313 9,311 9,313 121
2025/04/16 9,350 9,350 9,307 9,330 33
2025/04/15 9,300 9,308 9,286 9,308 33
2025/04/14 9,396 9,396 9,282 9,288 55
2025/04/11 9,401 9,401 9,300 9,300 203
2025/04/10 9,454 9,454 9,401 9,401 143
2025/04/09 9,393 9,393 9,315 9,330 70
2025/04/08 9,544 9,544 9,344 9,488 1,400
2025/04/07 9,443 9,443 9,340 9,340 42
2025/04/04 9,357 9,443 9,345 9,443 60
2025/04/03 9,347 9,439 9,346 9,346 124
2025/04/02 9,440 9,460 9,300 9,392 150
2025/04/01 9,439 9,453 9,439 9,451 113
2025/03/31 9,390 9,421 9,390 9,421 87
2025/03/28 9,354 9,390 9,344 9,390 48
2025/03/27 9,346 9,350 9,346 9,350 2
2025/03/26 9,370 9,370 9,345 9,345 20
2025/03/25 9,342 9,354 9,335 9,351 4
2025/03/24 9,362 9,362 9,344 9,353 13
2025/03/21 9,314 9,366 9,314 9,362 322
2025/03/19 9,358 9,388 9,358 9,388 42
2025/03/18 9,330 9,355 9,330 9,355 58
2025/03/17 9,331 9,331 9,274 9,293 13
2025/03/14 9,329 9,331 9,329 9,331 2
2025/03/13 9,221 9,310 9,221 9,310 43
2025/03/12 9,333 9,333 9,279 9,292 53
2025/03/11 9,310 9,310 9,251 9,310 6
2025/03/10 9,249 9,335 9,249 9,335 167
2025/03/07 9,249 9,305 9,249 9,305 43
2025/03/06 9,271 9,282 9,246 9,248 93
2025/03/05 9,309 9,309 9,289 9,289 5
2025/03/04 9,251 9,317 9,221 9,221 96
2025/03/03 9,280 9,285 9,250 9,280 46
2025/02/28 9,215 9,280 9,161 9,280 660
2025/02/27 9,187 9,221 9,115 9,215 275
2025/02/26 9,144 9,150 9,110 9,111 272
2025/02/25 9,050 9,050 9,012 9,034 37
2025/02/21 9,021 9,033 9,021 9,033 212
2025/02/20 9,000 9,018 9,000 9,015 55
2025/02/19 9,040 9,040 9,002 9,002 243
2025/02/18 9,049 9,049 9,003 9,031 434
2025/02/17 9,099 9,099 9,025 9,033 242
2025/02/14 9,129 9,129 9,068 9,077 133
2025/02/13 9,033 9,112 9,033 9,099 117
2025/02/12 9,099 9,102 9,076 9,077 62
2025/02/10 9,141 9,141 9,062 9,062 45
2025/02/07 9,101 9,101 9,080 9,101 59
2025/02/06 9,125 9,125 9,092 9,097 32
2025/02/05 9,175 9,175 9,127 9,127 19
2025/02/04 9,150 9,170 9,092 9,125 153
2025/02/03 9,132 9,135 9,108 9,135 103
2025/01/31 9,096 9,096 9,066 9,090 263
2025/01/30 9,062 9,098 9,060 9,096 90
2025/01/29 9,080 9,100 9,061 9,061 57
2025/01/28 9,040 9,138 9,040 9,126 258
2025/01/27 9,022 9,074 9,022 9,074 505
2025/01/24 9,009 9,013 9,009 9,012 44
2025/01/23 8,981 8,990 8,961 8,988 165
2025/01/22 9,054 9,054 8,978 8,978 904
2025/01/21 9,095 9,095 9,050 9,053 547
2025/01/20 9,082 9,082 9,057 9,058 220
2025/01/17 9,125 9,130 9,094 9,094 113
2025/01/16 9,132 9,151 9,119 9,124 66
2025/01/15 9,238 9,238 9,169 9,169 25
2025/01/14 9,190 9,190 9,146 9,182 411
2025/01/10 9,160 9,160 9,090 9,099 82
2025/01/09 9,086 9,160 9,086 9,160 180
2025/01/08 9,289 9,289 9,250 9,250 47
2025/01/07 9,219 9,290 9,219 9,290 26
2025/01/06 9,293 9,294 9,211 9,250 54

このページの先頭へ