1499 MAXIS日本株高配当70マーケットニュートラル上場投信
MAXIS日本株高配当70マーケットニュートラル上場投信（1499）のイベントチャート
2026/05/11～2026/10/06
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/06 | 9,200 | 9,200 | 9,185 | 9,185 | -0.2% | 127 | - | -1.68% |
| 10/05 | 9,203 | 9,203 | 9,203 | 9,203 | -0.48% | 27 | - | -1.5% |
| 10/02 | 9,347 | 9,347 | 9,203 | 9,247 | -0.32% | 102 | - | -1.04% |
| 10/01 | 9,350 | 9,350 | 9,233 | 9,277 | -1.17% | 528 | - | -0.7% |
| 09/30 | 9,320 | 9,387 | 9,224 | 9,387 | -0.01% | 53 | - | +0.5% |
| 09/29 | 9,388 | 9,388 | 9,388 | 9,388 | -0.15% | 1 | - | +0.64% |
| 09/28 | 9,409 | 9,409 | 9,402 | 9,402 | -0.17% | 30 | - | +0.93% |
| 09/25 | 9,388 | 9,418 | 9,350 | 9,418 | +0.67% | 48 | - | +1.26% |
| 09/24 | 9,354 | 9,400 | 9,354 | 9,355 | +0.58% | 20 | - | +0.7% |
| 09/18 | 9,459 | 9,459 | 9,200 | 9,301 | -1.58% | 419 | - | +0.22% |
| 09/17 | 9,383 | 9,450 | 9,383 | 9,450 | 0% | 4 | - | +1.91% |
| 09/16 | 9,448 | 9,450 | 9,405 | 9,450 | +0.12% | 4 | - | +2.05% |
| 09/15 | 9,258 | 9,440 | 9,258 | 9,439 | +0.63% | 141 | - | +2.04% |
| 09/14 | 9,480 | 9,480 | 9,380 | 9,380 | +0.32% | 20 | - | +1.5% |
| 09/11 | 9,380 | 9,384 | 9,299 | 9,350 | -0.32% | 65 | - | +1.29% |
| 09/10 | 9,400 | 9,405 | 9,380 | 9,380 | -0.12% | 14 | - | +1.7% |
| 09/09 | 9,400 | 9,400 | 9,304 | 9,391 | -0.24% | 15 | - | +1.92% |
| 09/08 | 9,285 | 9,414 | 9,285 | 9,414 | +0.62% | 20 | - | +2.25% |
| 09/07 | 9,356 | 9,356 | 9,356 | 9,356 | -0.26% | 100 | - | +1.76% |
| 09/04 | 9,400 | 9,400 | 9,380 | 9,380 | +0.17% | 312 | - | +2.12% |
| 09/03 | 9,364 | 9,380 | 9,364 | 9,364 | +0.15% | 63 | - | +2.04% |
| 09/02 | 9,232 | 9,500 | 9,232 | 9,350 | +1.29% | 362 | - | +1.96% |
| 09/01 | 9,232 | 9,232 | 9,207 | 9,231 | -0.01% | 34 | - | +0.79% |
| 08/31 | 9,211 | 9,232 | 9,211 | 9,232 | 0% | 28 | - | +0.83% |
| 08/28 | 9,220 | 9,232 | 9,206 | 9,232 | +0.24% | 207 | - | +0.91% |
| 08/27 | 9,230 | 9,230 | 9,210 | 9,210 | -0.2% | 40 | - | +0.87% |
| 08/26 | 9,228 | 9,231 | 9,228 | 9,228 | +0.35% | 123 | - | +1.25% |
| 08/25 | 9,196 | 9,196 | 9,196 | 9,196 | -0.21% | 21 | - | +1.07% |
| 08/24 | 9,169 | 9,215 | 9,169 | 9,215 | +1.53% | 128 | - | +1.44% |
| 08/21 | 9,076 | 9,076 | 9,076 | 9,076 | +0.06% | 4 | - | +0.11% |
| 08/20 | 9,071 | 9,071 | 9,071 | 9,071 | +0.23% | 1 | - | +0.2% |
| 08/19 | 9,139 | 9,150 | 9,050 | 9,050 | -0.97% | 13 | - | +0.1% |
| 08/18 | 9,150 | 9,150 | 8,973 | 9,139 | -0.12% | 88 | - | +1.23% |
| 08/17 | 9,210 | 9,210 | 9,133 | 9,150 | +0.62% | 167 | - | +1.49% |
| 08/14 | 9,170 | 9,170 | 9,094 | 9,094 | -0.29% | 4 | - | +1.06% |
| 08/13 | 9,094 | 9,120 | 9,094 | 9,120 | -0.97% | 22 | - | +1.54% |
| 08/12 | 9,091 | 9,209 | 9,091 | 9,209 | +0.02% | 62 | - | +2.76% |
| 08/10 | 9,145 | 9,207 | 9,145 | 9,207 | +0.72% | 160 | - | +3.02% |
| 08/07 | 9,141 | 9,141 | 9,133 | 9,141 | 0% | 57 | - | +2.55% |
| 08/05 | 9,100 | 9,141 | 9,100 | 9,141 | 0% | 12 | - | +2.79% |
| 08/04 | 9,150 | 9,150 | 9,141 | 9,141 | -0.87% | 22 | - | +3.03% |
| 08/03 | 9,185 | 9,232 | 9,185 | 9,221 | +1.33% | 276 | - | +4.17% |
| 07/31 | 9,100 | 9,100 | 9,100 | 9,100 | -0.32% | 163 | - | +3.07% |
| 07/29 | 9,232 | 9,279 | 9,102 | 9,129 | -0.6% | 465 | - | +3.6% |
| 07/28 | 9,184 | 9,190 | 9,184 | 9,184 | +0.1% | 123 | - | +4.43% |
| 07/27 | 9,155 | 9,175 | 9,000 | 9,175 | +0.91% | 69 | - | +4.57% |
| 07/24 | 9,092 | 9,092 | 9,092 | 9,092 | -0.63% | 128 | - | +3.85% |
| 07/23 | 9,045 | 9,150 | 9,045 | 9,150 | +1.16% | 464 | - | +4.67% |
| 07/22 | 8,937 | 9,045 | 8,830 | 9,045 | +2.94% | 625 | - | +3.64% |
| 07/21 | 8,887 | 8,887 | 8,787 | 8,787 | -0.15% | 23 | - | +0.78% |
| 07/17 | 8,852 | 8,899 | 8,800 | 8,800 | -0.44% | 307 | - | +0.87% |
| 07/16 | 8,836 | 8,839 | 8,836 | 8,839 | +0.11% | 178 | - | +1.31% |
| 07/15 | 8,820 | 8,829 | 8,820 | 8,829 | +0.8% | 166 | - | +1.25% |
| 07/14 | 8,799 | 8,799 | 8,702 | 8,759 | +0.1% | 84 | - | +0.49% |
| 07/13 | 8,811 | 8,811 | 8,750 | 8,750 | -0.24% | 32 | - | +0.37% |
| 07/10 | （IR情報）18:30 MAXIS ETFの収益分配のお知らせ | |||||||
| 07/10 | 8,750 | 8,800 | 8,750 | 8,771 | +0.53% | 181 | - | +0.6% |
| 07/09 | 8,836 | 8,836 | 8,700 | 8,725 | -1.27% | 23 | - | +0.06% |
| 07/08 | （IR情報）10:30 MAXIS ETFの収益分配金見込額のお知らせ | |||||||
| 07/08 | 8,723 | 8,840 | 8,722 | 8,837 | +1.28% | 302 | - | +1.35% |
| 07/07 | 8,710 | 8,725 | 8,710 | 8,725 | +0.63% | 149 | - | +0.1% |
| 07/06 | 8,626 | 8,700 | 8,626 | 8,670 | +0.52% | 41 | - | -0.58% |
| 07/03 | 8,728 | 8,728 | 8,624 | 8,625 | +0.55% | 44 | - | -1.2% |
| 07/02 | 8,580 | 8,850 | 8,510 | 8,578 | -0.75% | 588 | - | -1.86% |
| 07/01 | 8,630 | 8,644 | 8,630 | 8,643 | +0.44% | 173 | - | -1.25% |
| 06/30 | 8,623 | 8,623 | 8,605 | 8,605 | -0.21% | 12 | - | -1.79% |
| 06/29 | 8,621 | 8,644 | 8,600 | 8,623 | -0.2% | 67 | - | -1.73% |
| 06/26 | 8,601 | 8,665 | 8,500 | 8,640 | -0.03% | 428 | - | -1.72% |
| 06/25 | 8,837 | 8,837 | 8,643 | 8,643 | -0.51% | 276 | - | -1.88% |
| 06/24 | 8,680 | 8,687 | 8,680 | 8,687 | +0.08% | 91 | - | -1.62% |
| 06/23 | 8,670 | 8,680 | 8,670 | 8,680 | +0.2% | 96 | - | -1.89% |
| 06/22 | 8,700 | 8,899 | 8,625 | 8,663 | -0.67% | 503 | - | -2.26% |
| 06/19 | 8,702 | 8,751 | 8,702 | 8,721 | -0.27% | 115 | - | -1.79% |
| 06/18 | 8,783 | 8,783 | 8,740 | 8,745 | -0.44% | 182 | - | -1.68% |
| 06/17 | 8,784 | 8,785 | 8,783 | 8,784 | -0.78% | 235 | - | -1.38% |
| 06/16 | 8,853 | 8,853 | 8,850 | 8,853 | -0.53% | 145 | - | -0.71% |
| 06/15 | 8,920 | 8,920 | 8,900 | 8,900 | +0.86% | 328 | - | -0.24% |
| 06/12 | 8,870 | 8,870 | 8,822 | 8,824 | +1.19% | 108 | - | -1.13% |
| 06/11 | 8,720 | 8,808 | 8,720 | 8,720 | -0.11% | 14 | - | -2.37% |
| 06/10 | 8,700 | 8,745 | 8,700 | 8,730 | -0.87% | 143 | - | -2.4% |
| 06/09 | 8,810 | 8,889 | 8,800 | 8,807 | +0.25% | 22 | - | -1.69% |
| 06/08 | 8,712 | 8,785 | 8,712 | 8,785 | 0% | 23 | - | -2.04% |
| 06/05 | 8,745 | 8,800 | 8,702 | 8,785 | +0.98% | 369 | - | -2.14% |
| 06/04 | 8,761 | 8,761 | 8,700 | 8,700 | -0.71% | 226 | - | -3.19% |
| 06/03 | 8,762 | 8,762 | 8,750 | 8,762 | -1.07% | 155 | - | -2.66% |
| 06/02 | 8,800 | 8,955 | 8,750 | 8,857 | -0.32% | 404 | - | -1.74% |
| 06/01 | 8,935 | 8,935 | 8,870 | 8,885 | -0.17% | 40 | - | -1.56% |
| 05/29 | 8,913 | 8,915 | 8,832 | 8,900 | +0.55% | 105 | - | -1.52% |
| 05/28 | 8,895 | 8,895 | 8,825 | 8,851 | -0.55% | 612 | - | -2.17% |
| 05/27 | 8,950 | 9,195 | 8,896 | 8,900 | -0.34% | 289 | - | -1.76% |
| 05/26 | 8,927 | 9,227 | 8,926 | 8,930 | -1.01% | 501 | - | -1.55% |
| 05/25 | 9,021 | 9,021 | 9,000 | 9,021 | -0.87% | 163 | - | -0.66% |
| 05/22 | 9,147 | 9,147 | 9,100 | 9,100 | -0.55% | 18 | - | +0.12% |
| 05/21 | 9,143 | 9,150 | 9,143 | 9,150 | +0.34% | 32 | - | +0.57% |
| 05/20 | 9,089 | 9,150 | 9,089 | 9,119 | +0.33% | 205 | - | +0.11% |
| 05/19 | 9,089 | 9,089 | 9,075 | 9,089 | +0.21% | 5 | - | -0.36% |
| 05/18 | （IR情報）11:00 MAXIS日本株高配当70マーケットニュートラル上場投信決算短信(2026年4月期) | |||||||
| 05/18 | 9,089 | 9,090 | 9,070 | 9,070 | -0.11% | 39 | - | -0.77% |
| 05/15 | 9,070 | 9,080 | 9,060 | 9,080 | +0.11% | 41 | - | -0.88% |
| 05/14 | 9,023 | 9,070 | 8,995 | 9,070 | +0.78% | 912 | - | -1.24% |
| 05/13 | 9,000 | 9,023 | 9,000 | 9,000 | 0% | 105 | - | -2.24% |
| 05/12 | 9,000 | 9,000 | 9,000 | 9,000 | 0% | 360 | - | -2.51% |
| 05/11 | 8,950 | 9,005 | 8,926 | 9,000 | +0.01% | 519 | - | -2.81% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
