KabuInsight

三菱ＵＦＪアセットマネジメント株式会社　ＭＡＸＩＳ日本株高配当ＳＭＡＲＴ５０上場投信

461A
その他/その他/MAXIS Japan Equity High Dividend SMART 50 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
2026-03-132,350.02,400.02,322.02,339.0-61.0-2.54%3,427
2026-03-122,357.02,410.02,326.02,400.0-1.0-0.04%6,575
2026-03-112,378.02,408.02,378.02,401.0+43.0+1.82%2,472
2026-03-102,369.02,382.02,334.02,358.0-2.0-0.08%3,672
2026-03-092,300.02,366.02,280.02,360.00.00.00%7,705
2026-03-062,367.02,411.02,355.02,360.0-32.0-1.34%2,784
2026-03-052,433.02,449.02,372.02,392.0-36.0-1.48%9,720
2026-03-042,400.02,428.02,310.02,428.0-15.0-0.61%14,334
2026-03-032,505.02,505.02,433.02,443.0-87.0-3.44%8,841
2026-03-022,523.02,550.02,471.02,530.0-2.0-0.08%7,980
2026-02-272,500.02,544.02,500.02,532.0+28.0+1.12%4,130
2026-02-262,525.02,525.02,491.02,504.0+24.0+0.97%6,647
2026-02-252,480.02,495.02,452.02,480.00.00.00%6,144
2026-02-242,486.02,486.02,448.02,480.0-16.0-0.64%6,410
2026-02-202,493.02,496.02,463.02,496.0-2.0-0.08%1,163
2026-02-192,489.02,505.02,469.02,498.0+29.0+1.17%1,330
2026-02-182,449.02,482.02,449.02,469.0+20.0+0.82%3,060
2026-02-172,464.02,467.02,441.02,449.0+2.0+0.08%7,985
2026-02-162,486.02,486.02,446.02,447.0-83.0-3.28%6,938
2026-02-132,500.02,530.02,463.02,530.0+31.0+1.24%3,004
2026-02-122,490.02,502.02,478.02,499.0+22.0+0.89%3,331
2026-02-102,453.02,490.02,440.02,477.0+37.0+1.52%5,393
2026-02-092,627.02,627.02,429.02,440.0+11.0+0.45%7,975
2026-02-062,445.02,456.02,372.02,429.0+34.0+1.42%4,886
2026-02-052,403.02,485.02,387.02,395.0-4.0-0.17%2,303
2026-02-042,330.02,400.02,321.02,399.0+77.0+3.32%2,512
2026-02-032,284.02,326.02,284.02,322.0+62.0+2.74%3,777
2026-02-022,305.02,305.02,257.02,260.0-14.0-0.62%6,409
2026-01-302,256.02,279.02,251.02,274.0+28.0+1.25%22,673
2026-01-292,275.02,275.02,200.02,246.0+21.0+0.94%2,158
2026-01-282,235.02,235.02,213.02,225.0-32.0-1.42%10,502
2026-01-272,242.02,257.02,212.02,257.0+18.0+0.80%5,191
2026-01-262,240.02,241.02,224.02,239.0-44.0-1.93%15,387
2026-01-232,298.02,298.02,269.02,283.0+6.0+0.26%4,883
2026-01-222,288.02,305.02,270.02,277.0-27.0-1.17%16,671
2026-01-212,296.02,307.02,281.02,304.0+4.0+0.17%3,507
2026-01-202,328.02,328.02,293.02,300.0-13.0-0.56%4,651
2026-01-192,320.02,320.02,275.02,313.0+1.0+0.04%7,990
2026-01-162,365.02,365.02,300.02,312.0-14.0-0.60%15,761
2026-01-152,313.02,350.02,310.02,326.0+13.0+0.56%6,062
2026-01-142,365.02,379.02,278.02,313.0+47.0+2.07%6,960
2026-01-132,279.02,279.02,254.02,266.0+43.0+1.93%8,617
2026-01-092,223.02,227.02,216.02,223.0+27.0+1.23%26,481
2026-01-082,203.02,215.02,193.02,196.0-17.0-0.77%10,091
2026-01-072,199.02,215.02,193.02,213.0-3.0-0.14%8,992
2026-01-062,194.02,216.02,190.02,216.0+20.0+0.91%7,735
2026-01-052,167.02,196.02,161.02,196.0+45.0+2.09%11,289
2025-12-302,162.02,162.02,149.02,151.0-4.0-0.19%6,441
2025-12-292,194.02,194.02,147.02,155.0-8.0-0.37%15,883
2025-12-262,174.02,174.02,137.02,163.0+16.0+0.75%6,509
2025-12-252,158.02,158.02,137.02,147.0-1.0-0.05%3,585
2025-12-242,160.02,160.02,130.02,148.00.00.00%7,992
2025-12-232,150.02,153.02,140.02,148.0+13.0+0.61%3,517
2025-12-222,150.02,150.02,133.02,135.0+7.0+0.33%5,097
2025-12-192,124.02,196.02,116.02,128.0+4.0+0.19%7,992
2025-12-182,125.02,125.02,107.02,124.0+13.0+0.62%5,357
2025-12-172,118.02,145.02,093.02,111.0-37.0-1.72%9,543
2025-12-162,154.02,154.02,117.02,148.0-29.0-1.33%18,033
2025-12-152,149.02,177.02,135.02,177.0+37.0+1.73%9,253
2025-12-122,130.02,140.02,110.02,140.0+31.0+1.47%6,564
2025-12-112,125.02,125.02,092.02,109.0+8.0+0.38%9,050
2025-12-102,087.02,103.02,087.02,101.0+24.0+1.16%9,821
2025-12-092,089.02,089.02,074.02,077.0+3.0+0.14%5,585
2025-12-082,076.02,076.02,056.02,074.0+8.0+0.39%5,031
2025-12-052,080.02,080.02,053.02,066.0-23.0-1.10%7,237
2025-12-042,061.02,089.02,053.02,089.0+8.0+0.38%4,762
2025-12-032,072.02,081.02,050.02,081.0+6.0+0.29%8,292
2025-12-022,077.02,080.02,058.02,075.0-15.0-0.72%8,890
2025-12-012,092.02,092.02,058.02,090.0+3.0+0.14%17,010
2025-11-282,078.02,087.02,070.02,087.0-1.0-0.05%4,222
2025-11-272,095.02,095.02,070.02,088.00.00.00%2,341
2025-11-262,055.02,088.02,049.02,088.0+54.0+2.65%2,110
2025-11-252,061.02,061.02,025.02,034.0+1.0+0.05%4,468
2025-11-212,009.02,033.02,005.02,033.0+18.0+0.89%16,281
2025-11-202,010.02,039.02,010.02,015.0+23.0+1.15%48,479
2025-11-191,996.02,000.01,972.01,992.0-4.0-0.20%34,709
2025-11-182,023.02,025.01,982.01,996.0-29.0-1.43%34,017
2025-11-172,037.02,042.02,017.02,025.0-27.0-1.32%15,071
2025-11-142,406.02,406.02,022.02,052.0——41,916

直近79営業日分を表示