三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ日本株高配当７０マーケットニュートラル上場投信
1499その他/その他/MAXIS Japan Equity High Dividend 70 Market Neutral ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 9,221.0 | 9,348.0 | 9,221.0 | 9,348.0 | +18.0 | +0.19% | 354 |
| 2026-03-12 | 9,331.0 | 9,331.0 | 9,330.0 | 9,330.0 | -4.0 | -0.04% | 10 |
| 2026-03-11 | 9,370.0 | 9,370.0 | 9,334.0 | 9,334.0 | -34.0 | -0.36% | 16 |
| 2026-03-10 | 9,367.0 | 9,368.0 | 9,367.0 | 9,368.0 | +112.0 | +1.21% | 302 |
| 2026-03-09 | 9,352.0 | 9,352.0 | 9,256.0 | 9,256.0 | -94.0 | -1.01% | 104 |
| 2026-03-06 | 9,350.0 | 9,350.0 | 9,350.0 | 9,350.0 | -9.0 | -0.10% | 24 |
| 2026-03-05 | 9,360.0 | 9,360.0 | 9,300.0 | 9,359.0 | +33.0 | +0.35% | 46 |
| 2026-03-04 | 9,390.0 | 9,390.0 | 9,325.0 | 9,326.0 | +9.0 | +0.10% | 161 |
| 2026-03-03 | 9,392.0 | 9,392.0 | 9,317.0 | 9,317.0 | -79.0 | -0.84% | 11 |
| 2026-03-02 | 9,425.0 | 9,425.0 | 9,292.0 | 9,396.0 | -25.0 | -0.27% | 128 |
| 2026-02-27 | 9,421.0 | 9,421.0 | 9,404.0 | 9,421.0 | +2.0 | +0.02% | 9 |
| 2026-02-26 | 9,400.0 | 9,419.0 | 9,315.0 | 9,419.0 | +20.0 | +0.21% | 20 |
| 2026-02-25 | 9,350.0 | 9,404.0 | 9,313.0 | 9,399.0 | -1.0 | -0.01% | 28 |
| 2026-02-24 | 9,248.0 | 9,421.0 | 9,248.0 | 9,400.0 | +2.0 | +0.02% | 888 |
| 2026-02-20 | 9,425.0 | 9,500.0 | 9,395.0 | 9,398.0 | -2.0 | -0.02% | 330 |
| 2026-02-19 | 9,425.0 | 9,425.0 | 9,391.0 | 9,400.0 | -25.0 | -0.27% | 67 |
| 2026-02-18 | 9,411.0 | 9,425.0 | 9,411.0 | 9,425.0 | +14.0 | +0.15% | 68 |
| 2026-02-17 | 9,411.0 | 9,411.0 | 9,411.0 | 9,411.0 | -1.0 | -0.01% | 1 |
| 2026-02-16 | 9,412.0 | 9,418.0 | 9,412.0 | 9,412.0 | +19.0 | +0.20% | 228 |
| 2026-02-13 | 9,348.0 | 9,399.0 | 9,347.0 | 9,393.0 | +91.0 | +0.98% | 315 |
| 2026-02-12 | 9,350.0 | 9,350.0 | 9,302.0 | 9,302.0 | +16.0 | +0.17% | 128 |
| 2026-02-10 | 9,286.0 | 9,288.0 | 9,284.0 | 9,286.0 | -66.0 | -0.71% | 243 |
| 2026-02-09 | 9,354.0 | 9,399.0 | 9,352.0 | 9,352.0 | -1.0 | -0.01% | 232 |
| 2026-02-06 | 9,163.0 | 9,354.0 | 9,163.0 | 9,353.0 | +40.0 | +0.43% | 458 |
| 2026-02-05 | 9,235.0 | 9,313.0 | 9,235.0 | 9,313.0 | +78.0 | +0.84% | 378 |
| 2026-02-04 | 9,226.0 | 9,235.0 | 9,194.0 | 9,235.0 | +55.0 | +0.60% | 112 |
| 2026-02-03 | 9,178.0 | 9,180.0 | 9,000.0 | 9,180.0 | +80.0 | +0.88% | 381 |
| 2026-02-02 | 9,186.0 | 9,186.0 | 9,098.0 | 9,100.0 | +5.0 | +0.05% | 36 |
| 2026-01-30 | 9,150.0 | 9,155.0 | 9,089.0 | 9,095.0 | -35.0 | -0.38% | 80 |
| 2026-01-29 | 9,164.0 | 9,164.0 | 9,055.0 | 9,130.0 | +32.0 | +0.35% | 33 |
| 2026-01-28 | 9,173.0 | 9,173.0 | 9,098.0 | 9,098.0 | -8.0 | -0.09% | 67 |
| 2026-01-27 | 9,173.0 | 9,173.0 | 9,106.0 | 9,106.0 | +3.0 | +0.03% | 29 |
| 2026-01-26 | 9,103.0 | 9,103.0 | 9,103.0 | 9,103.0 | 0.0 | 0.00% | 45 |
| 2026-01-23 | 9,198.0 | 9,198.0 | 9,103.0 | 9,103.0 | -81.0 | -0.88% | 135 |
| 2026-01-22 | 9,184.0 | 9,184.0 | 9,184.0 | 9,184.0 | +8.0 | +0.09% | 225 |
| 2026-01-21 | 9,185.0 | 9,187.0 | 9,176.0 | 9,176.0 | -11.0 | -0.12% | 72 |
| 2026-01-20 | 9,161.0 | 9,188.0 | 9,161.0 | 9,187.0 | +27.0 | +0.29% | 32 |
| 2026-01-19 | 9,238.0 | 9,238.0 | 9,160.0 | 9,160.0 | -34.0 | -0.37% | 21 |
| 2026-01-16 | 9,244.0 | 9,244.0 | 9,120.0 | 9,194.0 | -15.0 | -0.16% | 48 |
| 2026-01-15 | 9,159.0 | 9,259.0 | 9,158.0 | 9,209.0 | +79.0 | +0.87% | 338 |
| 2026-01-14 | 9,120.0 | 9,164.0 | 9,104.0 | 9,130.0 | -35.0 | -0.38% | 60 |
| 2026-01-13 | 9,170.0 | 9,173.0 | 9,116.0 | 9,165.0 | -3.0 | -0.03% | 899 |
| 2026-01-09 | 9,170.0 | 9,170.0 | 9,057.0 | 9,168.0 | +111.0 | +1.23% | 83 |
| 2026-01-08 | 9,050.0 | 9,057.0 | 9,039.0 | 9,057.0 | +25.0 | +0.28% | 54 |
| 2026-01-07 | 9,119.0 | 9,159.0 | 9,032.0 | 9,032.0 | -83.0 | -0.91% | 342 |
| 2026-01-06 | 9,150.0 | 9,150.0 | 9,055.0 | 9,115.0 | -35.0 | -0.38% | 70 |
| 2026-01-05 | 9,076.0 | 9,150.0 | 9,068.0 | 9,150.0 | +110.0 | +1.22% | 462 |
| 2025-12-30 | 9,089.0 | 9,098.0 | 9,040.0 | 9,040.0 | +6.0 | +0.07% | 453 |
| 2025-12-29 | 9,002.0 | 9,034.0 | 9,002.0 | 9,034.0 | +18.0 | +0.20% | 104 |
| 2025-12-26 | 9,077.0 | 9,077.0 | 8,999.0 | 9,016.0 | -19.0 | -0.21% | 295 |
| 2025-12-25 | 9,037.0 | 9,037.0 | 9,027.0 | 9,035.0 | +6.0 | +0.07% | 134 |
| 2025-12-24 | 9,029.0 | 9,029.0 | 9,029.0 | 9,029.0 | +20.0 | +0.22% | 331 |
| 2025-12-23 | 9,022.0 | 9,022.0 | 8,950.0 | 9,009.0 | +38.0 | +0.42% | 472 |
| 2025-12-22 | 9,029.0 | 9,060.0 | 8,952.0 | 8,971.0 | -30.0 | -0.33% | 379 |
| 2025-12-19 | 9,029.0 | 9,030.0 | 9,001.0 | 9,001.0 | +1.0 | +0.01% | 408 |
| 2025-12-18 | 9,025.0 | 9,025.0 | 9,000.0 | 9,000.0 | -25.0 | -0.28% | 346 |
| 2025-12-17 | 9,029.0 | 9,030.0 | 8,943.0 | 9,025.0 | +83.0 | +0.93% | 389 |
| 2025-12-16 | 9,000.0 | 9,030.0 | 8,930.0 | 8,942.0 | -22.0 | -0.25% | 459 |
| 2025-12-15 | 9,027.0 | 9,027.0 | 8,960.0 | 8,964.0 | +4.0 | +0.04% | 399 |
| 2025-12-12 | 8,950.0 | 8,960.0 | 8,929.0 | 8,960.0 | -1.0 | -0.01% | 149 |
| 2025-12-11 | 8,987.0 | 8,987.0 | 8,961.0 | 8,961.0 | -8.0 | -0.09% | 94 |
| 2025-12-10 | 8,960.0 | 8,969.0 | 8,960.0 | 8,969.0 | +19.0 | +0.21% | 75 |
| 2025-12-09 | 8,950.0 | 8,950.0 | 8,950.0 | 8,950.0 | -1.0 | -0.01% | 67 |
| 2025-12-08 | 8,985.0 | 8,985.0 | 8,950.0 | 8,951.0 | +2.0 | +0.02% | 58 |
| 2025-12-05 | 8,950.0 | 8,965.0 | 8,949.0 | 8,949.0 | 0.0 | 0.00% | 119 |
| 2025-12-04 | 8,950.0 | 8,950.0 | 8,949.0 | 8,949.0 | -1.0 | -0.01% | 159 |
| 2025-12-03 | 8,970.0 | 8,970.0 | 8,950.0 | 8,950.0 | 0.0 | 0.00% | 380 |
| 2025-12-02 | 8,945.0 | 8,950.0 | 8,940.0 | 8,950.0 | +5.0 | +0.06% | 472 |
| 2025-12-01 | 8,945.0 | 8,945.0 | 8,923.0 | 8,945.0 | +5.0 | +0.06% | 404 |
| 2025-11-28 | 8,902.0 | 8,940.0 | 8,902.0 | 8,940.0 | -5.0 | -0.06% | 221 |
| 2025-11-27 | 8,931.0 | 8,948.0 | 8,905.0 | 8,945.0 | +1.0 | +0.01% | 158 |
| 2025-11-26 | 8,945.0 | 8,945.0 | 8,933.0 | 8,944.0 | +22.0 | +0.25% | 1,393 |
| 2025-11-25 | 8,939.0 | 8,941.0 | 8,852.0 | 8,922.0 | +71.0 | +0.80% | 318 |
| 2025-11-21 | 8,851.0 | 8,875.0 | 8,851.0 | 8,851.0 | -23.0 | -0.26% | 17 |
| 2025-11-20 | 8,931.0 | 8,931.0 | 8,800.0 | 8,874.0 | +25.0 | +0.28% | 425 |
| 2025-11-19 | 8,849.0 | 8,850.0 | 8,849.0 | 8,849.0 | -32.0 | -0.36% | 33 |
| 2025-11-18 | 8,884.0 | 8,930.0 | 8,800.0 | 8,881.0 | -34.0 | -0.38% | 1,201 |
| 2025-11-17 | 8,915.0 | 8,941.0 | 8,814.0 | 8,915.0 | +17.0 | +0.19% | 695 |
| 2025-11-14 | 8,899.0 | 8,919.0 | 8,813.0 | 8,898.0 | +14.0 | +0.16% | 89 |
| 2025-11-13 | 8,803.0 | 8,929.0 | 8,803.0 | 8,884.0 | +96.0 | +1.09% | 159 |
| 2025-11-12 | 8,770.0 | 8,930.0 | 8,770.0 | 8,788.0 | +18.0 | +0.21% | 1,341 |
| 2025-11-11 | 8,770.0 | 8,778.0 | 8,770.0 | 8,770.0 | -5.0 | -0.06% | 94 |
| 2025-11-10 | 8,782.0 | 8,790.0 | 8,775.0 | 8,775.0 | +74.0 | +0.85% | 335 |
| 2025-11-07 | 8,752.0 | 8,763.0 | 8,701.0 | 8,701.0 | -43.0 | -0.49% | 95 |
| 2025-11-06 | 8,738.0 | 8,744.0 | 8,738.0 | 8,744.0 | +7.0 | +0.08% | 3 |
| 2025-11-05 | 8,750.0 | 8,750.0 | 8,690.0 | 8,737.0 | +22.0 | +0.25% | 87 |
| 2025-11-04 | 8,745.0 | 8,745.0 | 8,687.0 | 8,715.0 | -46.0 | -0.53% | 763 |
| 2025-10-31 | 8,764.0 | 8,764.0 | 8,750.0 | 8,761.0 | -11.0 | -0.13% | 82 |
| 2025-10-30 | 8,775.0 | 8,775.0 | 8,730.0 | 8,772.0 | -27.0 | -0.31% | 626 |
| 2025-10-29 | 8,790.0 | 8,799.0 | 8,785.0 | 8,799.0 | +9.0 | +0.10% | 220 |
| 2025-10-28 | 8,875.0 | 8,875.0 | 8,783.0 | 8,790.0 | -17.0 | -0.19% | 205 |
| 2025-10-27 | 8,848.0 | 8,848.0 | 8,795.0 | 8,807.0 | -25.0 | -0.28% | 607 |
| 2025-10-23 | 8,873.0 | 8,874.0 | 8,809.0 | 8,832.0 | -19.0 | -0.21% | 105 |
| 2025-10-22 | 8,760.0 | 8,941.0 | 8,752.0 | 8,851.0 | +81.0 | +0.92% | 657 |
| 2025-10-21 | 8,785.0 | 8,786.0 | 8,761.0 | 8,770.0 | -8.0 | -0.09% | 116 |
| 2025-10-20 | 8,780.0 | 8,790.0 | 8,760.0 | 8,778.0 | +9.0 | +0.10% | 652 |
| 2025-10-17 | 8,791.0 | 8,791.0 | 8,769.0 | 8,769.0 | -27.0 | -0.31% | 350 |
| 2025-10-16 | 8,861.0 | 8,861.0 | 8,780.0 | 8,796.0 | -54.0 | -0.61% | 858 |
| 2025-10-15 | 8,887.0 | 8,887.0 | 8,800.0 | 8,850.0 | +30.0 | +0.34% | 612 |
| 2025-10-14 | 8,968.0 | 8,968.0 | 8,780.0 | 8,820.0 | -152.0 | -1.69% | 921 |
| 2025-10-10 | 8,904.0 | 8,982.0 | 8,794.0 | 8,972.0 | -11.0 | -0.12% | 1,104 |
| 2025-10-09 | 8,900.0 | 8,983.0 | 8,900.0 | 8,983.0 | -134.0 | -1.47% | 467 |
| 2025-10-08 | 9,002.0 | 9,119.0 | 9,002.0 | 9,117.0 | -5.0 | -0.05% | 761 |
| 2025-10-07 | 8,996.0 | 9,130.0 | 8,951.0 | 9,122.0 | +171.0 | +1.91% | 167 |
| 2025-10-06 | 8,994.0 | 8,995.0 | 8,935.0 | 8,951.0 | -43.0 | -0.48% | 2,048 |
| 2025-10-03 | 9,026.0 | 9,026.0 | 8,994.0 | 8,994.0 | -10.0 | -0.11% | 319 |
| 2025-10-02 | 9,100.0 | 9,100.0 | 9,003.0 | 9,004.0 | -31.0 | -0.34% | 307 |
| 2025-10-01 | 9,100.0 | 9,100.0 | 9,035.0 | 9,035.0 | -64.0 | -0.70% | 146 |
| 2025-09-30 | 9,099.0 | 9,099.0 | 9,033.0 | 9,099.0 | +5.0 | +0.05% | 201 |
| 2025-09-29 | 9,118.0 | 9,120.0 | 9,052.0 | 9,094.0 | -23.0 | -0.25% | 127 |
| 2025-09-26 | 9,070.0 | 9,117.0 | 9,051.0 | 9,117.0 | +47.0 | +0.52% | 181 |
| 2025-09-25 | 9,138.0 | 9,138.0 | 9,050.0 | 9,070.0 | -113.0 | -1.23% | 347 |
| 2025-09-24 | 9,185.0 | 9,185.0 | 9,045.0 | 9,183.0 | -44.0 | -0.48% | 595 |
| 2025-09-22 | 9,120.0 | 9,227.0 | 9,100.0 | 9,227.0 | +127.0 | +1.40% | 71 |
| 2025-09-19 | 9,100.0 | 9,100.0 | 9,065.0 | 9,100.0 | -11.0 | -0.12% | 336 |
| 2025-09-18 | 9,160.0 | 9,160.0 | 9,047.0 | 9,111.0 | +28.0 | +0.31% | 227 |
| 2025-09-17 | 9,208.0 | 9,208.0 | 9,083.0 | 9,083.0 | -100.0 | -1.09% | 48 |
| 2025-09-16 | 9,190.0 | 9,190.0 | 9,045.0 | 9,183.0 | +58.0 | +0.64% | 865 |
| 2025-09-12 | 9,210.0 | 9,210.0 | 9,102.0 | 9,125.0 | -6.0 | -0.07% | 164 |
| 2025-09-11 | 9,238.0 | 9,238.0 | 9,131.0 | 9,131.0 | — | — | 321 |
直近120営業日分を表示