株価:2025/08/22 15:30
15分ディレイ
上場インデックスファンドMSCI日本株高配当低ボラティリティの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/08/22 | 2,507 | 2,507 | 2,496 | 2,505 | +8 | +0.3% | 26 |
2025/08/21 | 2,504 | 2,504 | 2,497 | 2,497 | -6 | -0.2% | 321 |
2025/08/20 | 2,500 | 2,505 | 2,500 | 2,503 | +13 | +0.5% | 1,412 |
2025/08/19 | 2,479 | 2,493 | 2,476 | 2,490 | +14 | +0.6% | 238 |
2025/08/18 | 2,467 | 2,480 | 2,467 | 2,476 | +13 | +0.5% | 101 |
2025/08/15 | 2,454 | 2,467 | 2,454 | 2,463 | +11 | +0.4% | 176 |
2025/08/14 | 2,460 | 2,464 | 2,448 | 2,452 | -19 | -0.8% | 1,120 |
2025/08/13 | 2,493 | 2,493 | 2,471 | 2,471 | +8 | +0.3% | 911 |
2025/08/12 | 2,463 | 2,475 | 2,460 | 2,463 | +12 | +0.5% | 614 |
2025/08/08 | 2,431 | 2,455 | 2,431 | 2,451 | +26 | +1.1% | 920 |
2025/08/07 | 2,418 | 2,425 | 2,418 | 2,425 | +11 | +0.5% | 55 |
2025/08/06 | 2,389 | 2,414 | 2,389 | 2,414 | +30 | +1.3% | 1,024 |
2025/08/05 | 2,377 | 2,389 | 2,372 | 2,384 | +19 | +0.8% | 248 |
2025/08/04 | 2,341 | 2,367 | 2,341 | 2,365 | -7 | -0.3% | 2,055 |
2025/08/01 | 2,310 | 2,377 | 2,310 | 2,372 | +17 | +0.7% | 225 |
2025/07/31 | 2,345 | 2,357 | 2,345 | 2,355 | +15 | +0.6% | 12 |
2025/07/30 | 2,328 | 2,340 | 2,328 | 2,340 | +19 | +0.8% | 110 |
2025/07/29 | 2,325 | 2,328 | 2,321 | 2,321 | -20 | -0.9% | 169 |
2025/07/28 | 2,348 | 2,348 | 2,335 | 2,341 | ±0 | ±0% | 53 |
2025/07/25 | 2,343 | 2,343 | 2,335 | 2,341 | -7 | -0.3% | 139 |
2025/07/24 | 2,332 | 2,348 | 2,332 | 2,348 | +17 | +0.7% | 155 |
2025/07/23 | 2,298 | 2,331 | 2,298 | 2,331 | +62 | +2.7% | 756 |
2025/07/22 | 2,296 | 2,296 | 2,269 | 2,269 | -16 | -0.7% | 30 |
2025/07/18 | 2,290 | 2,290 | 2,285 | 2,285 | +2 | +0.1% | 144 |
2025/07/17 | 2,274 | 2,283 | 2,272 | 2,283 | +6 | +0.3% | 9,529 |
2025/07/16 | 2,291 | 2,291 | 2,276 | 2,277 | -6 | -0.3% | 329 |
2025/07/15 | 2,300 | 2,300 | 2,283 | 2,283 | -7 | -0.3% | 79 |
2025/07/14 | 2,285 | 2,294 | 2,281 | 2,290 | +7 | +0.3% | 103 |
2025/07/11 | 2,284 | 2,301 | 2,283 | 2,283 | +7 | +0.3% | 1,461 |
2025/07/10 | 2,300 | 2,300 | 2,273 | 2,276 | -19 | -0.8% | 752 |
2025/07/09 | 2,286 | 2,295 | 2,286 | 2,295 | +30 | +1.3% | 354 |
2025/07/08 | 2,266 | 2,270 | 2,265 | 2,265 | -1 | ±0% | 897 |
2025/07/07 | 2,285 | 2,285 | 2,266 | 2,266 | -17 | -0.7% | 475 |
2025/07/04 | 2,288 | 2,290 | 2,280 | 2,283 | +1 | ±0% | 742 |
2025/07/03 | 2,288 | 2,288 | 2,277 | 2,282 | -2 | -0.1% | 40 |
2025/07/02 | 2,264 | 2,284 | 2,260 | 2,284 | +23 | +1% | 275 |
2025/07/01 | 2,273 | 2,273 | 2,260 | 2,261 | -3 | -0.1% | 40 |
2025/06/30 | 2,260 | 2,273 | 2,260 | 2,264 | +10 | +0.4% | 156 |
2025/06/27 | 2,249 | 2,254 | 2,249 | 2,254 | +22 | +1% | 51 |
2025/06/26 | 2,232 | 2,237 | 2,230 | 2,232 | +9 | +0.4% | 29 |
2025/06/25 | 2,235 | 2,235 | 2,221 | 2,223 | -5 | -0.2% | 144 |
2025/06/24 | 2,243 | 2,247 | 2,228 | 2,228 | +5 | +0.2% | 225 |
2025/06/23 | 2,237 | 2,237 | 2,223 | 2,223 | -10 | -0.4% | 340 |
2025/06/20 | 2,244 | 2,244 | 2,233 | 2,233 | -8 | -0.4% | 20 |
2025/06/19 | 2,247 | 2,247 | 2,236 | 2,241 | -3 | -0.1% | 104 |
2025/06/18 | 2,227 | 2,245 | 2,227 | 2,244 | +14 | +0.6% | 54 |
2025/06/17 | 2,224 | 2,230 | 2,224 | 2,230 | +7 | +0.3% | 151 |
2025/06/16 | 2,227 | 2,232 | 2,223 | 2,223 | +12 | +0.5% | 33 |
2025/06/13 | 2,213 | 2,217 | 2,209 | 2,211 | -13 | -0.6% | 247 |
2025/06/12 | 2,220 | 2,224 | 2,220 | 2,224 | -2 | -0.1% | 1,173 |
1~
50
件表示中 / 2378件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム