三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ高配当日本株アクティブ上場投信
2085その他/その他/MAXIS High Dividend Japan Equity Actively Managed 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 | 739.2 | 739.2 | 732.2 | 733.9 | -7.5 | -1.01% | 68,240 |
| 2026-03-12 | 747.5 | 747.5 | 736.0 | 741.4 | -10.2 | -1.36% | 29,940 |
| 2026-03-11 | 747.5 | 755.4 | 747.5 | 751.6 | +14.0 | +1.90% | 18,720 |
| 2026-03-10 | 753.2 | 753.2 | 737.2 | 737.6 | -6.4 | -0.86% | 121,480 |
| 2026-03-09 | 712.5 | 744.0 | 710.1 | 744.0 | 0.0 | 0.00% | 62,440 |
| 2026-03-06 | 739.9 | 765.0 | 735.0 | 744.0 | -3.8 | -0.51% | 89,630 |
| 2026-03-05 | 775.0 | 775.0 | 740.8 | 747.8 | +14.6 | +1.99% | 58,290 |
| 2026-03-04 | 749.2 | 751.6 | 728.7 | 733.2 | -28.8 | -3.78% | 183,490 |
| 2026-03-03 | 777.0 | 777.0 | 755.2 | 762.0 | -16.2 | -2.08% | 124,980 |
| 2026-03-02 | 776.2 | 778.2 | 764.5 | 778.2 | -0.3 | -0.04% | 50,930 |
| 2026-02-27 | 779.0 | 780.0 | 770.0 | 778.5 | +7.2 | +0.93% | 20,710 |
| 2026-02-26 | 772.6 | 776.0 | 771.0 | 771.3 | +5.2 | +0.68% | 55,260 |
| 2026-02-25 | 776.8 | 776.8 | 760.3 | 766.1 | +0.1 | +0.01% | 12,140 |
| 2026-02-24 | 770.9 | 770.9 | 760.0 | 766.0 | -5.2 | -0.67% | 15,450 |
| 2026-02-20 | 773.4 | 773.4 | 761.0 | 771.2 | -3.7 | -0.48% | 14,460 |
| 2026-02-19 | 771.4 | 776.8 | 764.3 | 774.9 | +4.9 | +0.64% | 60,990 |
| 2026-02-18 | 761.0 | 770.0 | 756.0 | 770.0 | +13.9 | +1.84% | 12,020 |
| 2026-02-17 | 754.0 | 757.7 | 752.8 | 756.1 | +6.1 | +0.81% | 8,290 |
| 2026-02-16 | 762.7 | 762.7 | 750.0 | 750.0 | -10.6 | -1.39% | 16,900 |
| 2026-02-13 | 760.1 | 761.5 | 748.6 | 760.6 | -1.7 | -0.22% | 83,550 |
| 2026-02-12 | 757.1 | 763.4 | 755.8 | 762.3 | +5.1 | +0.67% | 14,400 |
| 2026-02-10 | 756.0 | 759.0 | 753.5 | 757.2 | +12.2 | +1.64% | 18,240 |
| 2026-02-09 | 760.5 | 764.0 | 745.0 | 745.0 | -0.5 | -0.07% | 92,750 |
| 2026-02-06 | 743.5 | 748.0 | 736.0 | 745.5 | -4.0 | -0.53% | 21,190 |
| 2026-02-05 | 744.8 | 749.9 | 736.5 | 749.5 | +8.0 | +1.08% | 59,390 |
| 2026-02-04 | 729.0 | 741.5 | 720.0 | 741.5 | +13.5 | +1.85% | 67,680 |
| 2026-02-03 | 719.2 | 729.0 | 719.2 | 728.0 | +17.3 | +2.43% | 30,150 |
| 2026-02-02 | 727.0 | 728.9 | 710.7 | 710.7 | -8.2 | -1.14% | 65,770 |
| 2026-01-30 | 719.8 | 721.8 | 717.4 | 718.9 | +2.6 | +0.36% | 13,900 |
| 2026-01-29 | 712.2 | 716.3 | 705.0 | 716.3 | +11.3 | +1.60% | 71,990 |
| 2026-01-28 | 716.0 | 716.0 | 705.0 | 705.0 | -9.5 | -1.33% | 71,260 |
| 2026-01-27 | 710.1 | 716.5 | 708.5 | 714.5 | -9.5 | -1.31% | 82,390 |
| 2026-01-26 | 721.2 | 724.0 | 713.9 | 724.0 | -1.8 | -0.25% | 78,660 |
| 2026-01-23 | 732.8 | 732.8 | 724.0 | 725.8 | +0.3 | +0.04% | 8,210 |
| 2026-01-22 | 729.5 | 730.3 | 723.0 | 725.5 | +5.6 | +0.78% | 7,540 |
| 2026-01-21 | 730.0 | 730.0 | 717.0 | 719.9 | -10.6 | -1.45% | 22,080 |
| 2026-01-20 | 736.8 | 736.8 | 726.3 | 730.5 | -4.3 | -0.59% | 88,080 |
| 2026-01-19 | 732.0 | 734.8 | 723.7 | 734.8 | -0.2 | -0.03% | 44,590 |
| 2026-01-16 | 750.0 | 750.0 | 731.0 | 735.0 | -15.0 | -2.00% | 77,980 |
| 2026-01-15 | 727.7 | 750.0 | 727.7 | 750.0 | +17.0 | +2.32% | 63,170 |
| 2026-01-14 | 730.0 | 733.0 | 727.7 | 733.0 | +8.0 | +1.10% | 26,470 |
| 2026-01-13 | 729.6 | 731.0 | 720.1 | 725.0 | +10.0 | +1.40% | 17,470 |
| 2026-01-09 | 713.7 | 716.3 | 712.2 | 715.0 | +7.5 | +1.06% | 101,230 |
| 2026-01-08 | 710.0 | 710.0 | 705.8 | 707.5 | -4.7 | -0.66% | 20,460 |
| 2026-01-07 | 712.8 | 712.8 | 705.5 | 712.2 | +0.7 | +0.10% | 121,850 |
| 2026-01-06 | 709.8 | 711.5 | 706.7 | 711.5 | +10.7 | +1.53% | 60,270 |
| 2026-01-05 | 700.0 | 702.2 | 696.4 | 700.8 | +8.9 | +1.29% | 80,990 |
| 2025-12-30 | 690.9 | 695.8 | 690.9 | 691.9 | -3.1 | -0.45% | 24,270 |
| 2025-12-29 | 693.2 | 696.3 | 689.3 | 695.0 | +5.5 | +0.80% | 30,360 |
| 2025-12-26 | 691.8 | 691.8 | 686.6 | 689.5 | +1.4 | +0.20% | 17,070 |
| 2025-12-25 | 692.8 | 692.8 | 686.1 | 688.1 | -1.6 | -0.23% | 20,100 |
| 2025-12-24 | 686.0 | 690.0 | 686.0 | 689.7 | +1.7 | +0.25% | 74,120 |
| 2025-12-23 | 687.0 | 688.0 | 683.5 | 688.0 | +5.5 | +0.81% | 6,600 |
| 2025-12-22 | 691.7 | 691.7 | 682.5 | 682.5 | +1.8 | +0.26% | 12,800 |
| 2025-12-19 | 682.7 | 682.7 | 678.5 | 680.7 | +0.7 | +0.10% | 57,190 |
| 2025-12-18 | 675.0 | 680.0 | 675.0 | 680.0 | +5.8 | +0.86% | 77,400 |
| 2025-12-17 | 678.5 | 678.7 | 671.7 | 674.2 | -0.8 | -0.12% | 8,810 |
| 2025-12-16 | 685.1 | 685.1 | 675.0 | 675.0 | -7.2 | -1.06% | 23,370 |
| 2025-12-15 | 687.0 | 687.0 | 681.9 | 682.2 | -1.8 | -0.26% | 20,880 |
| 2025-12-12 | 680.0 | 684.0 | 677.2 | 684.0 | +14.0 | +2.09% | 7,010 |
| 2025-12-11 | 672.9 | 676.0 | 670.0 | 670.0 | -1.7 | -0.25% | 5,820 |
| 2025-12-10 | 669.0 | 672.7 | 669.0 | 671.7 | +5.9 | +0.89% | 19,390 |
| 2025-12-09 | 666.0 | 668.0 | 664.0 | 665.8 | +0.8 | +0.12% | 4,430 |
| 2025-12-08 | 665.8 | 666.0 | 660.0 | 665.0 | +3.5 | +0.53% | 10,390 |
| 2025-12-05 | 666.2 | 666.2 | 657.5 | 661.5 | -4.1 | -0.62% | 5,500 |
| 2025-12-04 | 659.0 | 666.2 | 654.2 | 665.6 | +8.7 | +1.32% | 5,050 |
| 2025-12-03 | 662.2 | 662.2 | 654.2 | 656.9 | -3.8 | -0.58% | 10,460 |
| 2025-12-02 | 669.0 | 669.0 | 658.5 | 660.7 | -1.4 | -0.21% | 8,470 |
| 2025-12-01 | 670.9 | 670.9 | 659.2 | 662.1 | -3.4 | -0.51% | 12,910 |
| 2025-11-28 | 664.9 | 665.7 | 662.4 | 665.5 | +1.5 | +0.23% | 13,100 |
| 2025-11-27 | 665.0 | 665.0 | 659.1 | 664.0 | +4.0 | +0.61% | 7,540 |
| 2025-11-26 | 654.9 | 660.0 | 654.6 | 660.0 | +10.2 | +1.57% | 14,940 |
| 2025-11-25 | 653.1 | 654.3 | 649.8 | 649.8 | -1.2 | -0.18% | 9,140 |
| 2025-11-21 | 648.7 | 651.1 | 644.0 | 651.0 | +5.0 | +0.77% | 8,120 |
| 2025-11-20 | 647.9 | 649.0 | 642.8 | 646.0 | +1.1 | +0.17% | 11,820 |
| 2025-11-19 | 637.5 | 644.9 | 636.0 | 644.9 | +7.4 | +1.16% | 9,970 |
| 2025-11-18 | 648.5 | 648.5 | 637.5 | 637.5 | -8.1 | -1.25% | 28,210 |
| 2025-11-17 | 649.0 | 649.0 | 644.0 | 645.6 | -2.5 | -0.39% | 17,210 |
| 2025-11-14 | 643.0 | 649.8 | 641.4 | 648.1 | +4.1 | +0.64% | 21,650 |
| 2025-11-13 | 639.3 | 647.0 | 639.3 | 644.0 | +6.1 | +0.96% | 108,460 |
| 2025-11-12 | 630.0 | 637.9 | 630.0 | 637.9 | +7.5 | +1.19% | 101,700 |
| 2025-11-11 | 630.0 | 630.4 | 627.1 | 630.4 | -0.9 | -0.14% | 17,330 |
| 2025-11-10 | 627.0 | 631.3 | 626.0 | 631.3 | +4.3 | +0.69% | 18,630 |
| 2025-11-07 | 626.5 | 627.0 | 622.6 | 627.0 | +0.7 | +0.11% | 9,710 |
| 2025-11-06 | 619.2 | 626.3 | 619.2 | 626.3 | +6.3 | +1.02% | 16,730 |
| 2025-11-05 | 622.1 | 622.1 | 610.3 | 620.0 | -1.0 | -0.16% | 31,680 |
| 2025-11-04 | 622.2 | 625.4 | 617.9 | 621.0 | -1.3 | -0.21% | 57,360 |
| 2025-10-31 | 623.0 | 623.3 | 617.9 | 622.3 | +1.0 | +0.16% | 8,810 |
| 2025-10-30 | 610.1 | 621.7 | 610.1 | 621.3 | +8.0 | +1.30% | 24,860 |
| 2025-10-29 | 620.1 | 621.4 | 613.0 | 613.3 | -8.9 | -1.43% | 12,800 |
| 2025-10-28 | 625.0 | 629.4 | 621.8 | 622.2 | -8.5 | -1.35% | 15,080 |
| 2025-10-27 | 630.0 | 631.0 | 628.3 | 630.7 | +5.4 | +0.86% | 76,280 |
| 2025-10-24 | 622.7 | 627.0 | 622.7 | 625.3 | +2.5 | +0.40% | 11,610 |
| 2025-10-23 | 623.4 | 623.4 | 619.3 | 622.8 | +4.6 | +0.74% | 18,380 |
| 2025-10-22 | 620.0 | 623.1 | 618.1 | 618.2 | +0.7 | +0.11% | 4,910 |
| 2025-10-21 | 618.1 | 621.2 | 617.5 | 617.5 | +7.2 | +1.18% | 27,720 |
| 2025-10-20 | 613.0 | 618.9 | 610.3 | 610.3 | +0.6 | +0.10% | 27,120 |
| 2025-10-17 | 613.0 | 613.0 | 609.0 | 609.7 | -1.7 | -0.28% | 9,560 |
| 2025-10-16 | 614.0 | 614.0 | 611.4 | 611.4 | +2.0 | +0.33% | 41,010 |
| 2025-10-15 | 613.8 | 613.8 | 608.0 | 609.4 | +0.4 | +0.07% | 46,230 |
| 2025-10-14 | 601.7 | 612.0 | 601.0 | 609.0 | -2.3 | -0.38% | 61,800 |
| 2025-10-10 | 623.3 | 623.3 | 611.0 | 611.3 | -11.5 | -1.85% | 48,190 |
| 2025-10-09 | 620.0 | 623.4 | 618.4 | 622.8 | -11.0 | -1.74% | 60,950 |
| 2025-10-08 | 635.9 | 636.0 | 629.0 | 633.8 | +3.4 | +0.54% | 153,710 |
| 2025-10-07 | 633.1 | 633.1 | 629.5 | 630.4 | +2.9 | +0.46% | 111,640 |
| 2025-10-06 | 633.9 | 633.9 | 627.1 | 627.5 | +6.8 | +1.10% | 36,200 |
| 2025-10-03 | 619.5 | 620.7 | 615.7 | 620.7 | +5.0 | +0.81% | 61,390 |
| 2025-10-02 | 615.2 | 619.3 | 612.8 | 615.7 | -3.8 | -0.61% | 47,640 |
| 2025-10-01 | 624.8 | 625.6 | 614.3 | 619.5 | -10.4 | -1.65% | 104,260 |
| 2025-09-30 | 626.6 | 629.9 | 620.1 | 629.9 | +3.8 | +0.61% | 27,670 |
| 2025-09-29 | 632.2 | 633.9 | 626.0 | 626.1 | -6.1 | -0.96% | 33,590 |
| 2025-09-26 | 631.8 | 632.9 | 628.9 | 632.2 | +0.2 | +0.03% | 6,110 |
| 2025-09-25 | 630.3 | 632.0 | 627.7 | 632.0 | +3.6 | +0.57% | 10,080 |
| 2025-09-24 | 630.3 | 630.3 | 625.8 | 628.4 | +1.2 | +0.19% | 9,700 |
| 2025-09-22 | 633.8 | 633.8 | 627.0 | 627.2 | +0.2 | +0.03% | 82,010 |
| 2025-09-19 | 635.0 | 635.2 | 627.0 | 627.0 | -5.4 | -0.85% | 24,560 |
| 2025-09-18 | 634.0 | 634.0 | 629.4 | 632.4 | +0.4 | +0.06% | 12,420 |
| 2025-09-17 | 637.0 | 637.0 | 629.4 | 632.0 | -5.7 | -0.89% | 35,330 |
| 2025-09-16 | 642.4 | 642.4 | 635.5 | 637.7 | +5.3 | +0.84% | 12,610 |
| 2025-09-12 | 638.8 | 639.0 | 632.4 | 632.4 | — | — | 20,220 |
直近120営業日分を表示