2,652
+9 (+0.34%)
株価：2025/11/25 09:50
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 |
|---|---|---|---|---|---|---|---|
| 2025/11/21 | 2,622 | 2,643 | 2,621 | 2,643 | +26 | +1% | 474 |
| 2025/11/20 | 2,686 | 2,686 | 2,615 | 2,617 | -19 | -0.7% | 3,117 |
| 2025/11/19 | 2,642 | 2,642 | 2,591 | 2,636 | +44 | +1.7% | 2,726 |
| 2025/11/18 | 2,626 | 2,628 | 2,592 | 2,592 | -32 | -1.2% | 301 |
| 2025/11/17 | 2,630 | 2,632 | 2,616 | 2,624 | -8 | -0.3% | 545 |
| 2025/11/14 | 2,624 | 2,637 | 2,623 | 2,632 | +7 | +0.3% | 127 |
| 2025/11/13 | 2,612 | 2,627 | 2,612 | 2,625 | +33 | +1.3% | 305 |
| 2025/11/12 | 2,585 | 2,611 | 2,585 | 2,592 | +14 | +0.5% | 235 |
| 2025/11/11 | 2,584 | 2,587 | 2,576 | 2,578 | +4 | +0.2% | 246 |
| 2025/11/10 | 2,572 | 2,574 | 2,571 | 2,574 | +31 | +1.2% | 631 |
| 2025/11/07 | 2,534 | 2,543 | 2,533 | 2,543 | +9 | +0.4% | 35,099 |
| 2025/11/06 | 2,535 | 2,552 | 2,534 | 2,534 | +18 | +0.7% | 2,349 |
| 2025/11/05 | 2,578 | 2,578 | 2,491 | 2,516 | -12 | -0.5% | 551 |
| 2025/11/04 | 2,536 | 2,548 | 2,527 | 2,528 | +4 | +0.2% | 670 |
| 2025/10/31 | 2,572 | 2,572 | 2,524 | 2,524 | +2 | +0.1% | 47 |
| 2025/10/30 | 2,498 | 2,526 | 2,494 | 2,522 | +11 | +0.4% | 2,781 |
| 2025/10/29 | 2,524 | 2,527 | 2,511 | 2,511 | -28 | -1.1% | 111 |
| 2025/10/28 | 2,587 | 2,587 | 2,539 | 2,539 | -44 | -1.7% | 41 |
| 2025/10/27 | 2,573 | 2,586 | 2,573 | 2,583 | +27 | +1.1% | 352 |
| 2025/10/24 | 2,556 | 2,565 | 2,551 | 2,556 | +2 | +0.1% | 5,602 |
| 2025/10/23 | 2,553 | 2,554 | 2,541 | 2,554 | +4 | +0.2% | 190 |
| 2025/10/22 | 2,519 | 2,550 | 2,518 | 2,550 | +32 | +1.3% | 489 |
| 2025/10/21 | 2,519 | 2,532 | 2,516 | 2,518 | +5 | +0.2% | 463 |
| 2025/10/20 | 2,507 | 2,517 | 2,502 | 2,513 | +27 | +1.1% | 126 |
| 2025/10/17 | 2,485 | 2,492 | 2,478 | 2,486 | +1 | ±0% | 60 |
| 2025/10/16 | 2,489 | 2,494 | 2,483 | 2,485 | +4 | +0.2% | 325 |
| 2025/10/15 | 2,481 | 2,494 | 2,476 | 2,481 | +35 | +1.4% | 190 |
| 2025/10/14 | 2,472 | 2,481 | 2,446 | 2,446 | -44 | -1.8% | 460 |
| 2025/10/10 | 2,520 | 2,520 | 2,489 | 2,490 | -37 | -1.5% | 171 |
| 2025/10/09 | 2,528 | 2,533 | 2,525 | 2,527 | -1 | ±0% | 3,223 |
| 2025/10/08 | 2,546 | 2,550 | 2,528 | 2,528 | -2 | -0.1% | 336 |
| 2025/10/07 | 2,526 | 2,536 | 2,516 | 2,530 | -23 | -0.9% | 7,032 |
| 2025/10/06 | 2,568 | 2,568 | 2,548 | 2,553 | +47 | +1.9% | 549 |
| 2025/10/03 | 2,492 | 2,508 | 2,491 | 2,506 | +14 | +0.6% | 1,300 |
| 2025/10/02 | 2,504 | 2,504 | 2,476 | 2,492 | -10 | -0.4% | 245 |
| 2025/10/01 | 2,528 | 2,541 | 2,492 | 2,502 | -34 | -1.3% | 242 |
| 2025/09/30 | 2,540 | 2,540 | 2,521 | 2,536 | -15 | -0.6% | 384 |
| 2025/09/29 | 2,576 | 2,576 | 2,546 | 2,551 | -12 | -0.5% | 99 |
| 2025/09/26 | 2,560 | 2,563 | 2,551 | 2,563 | +18 | +0.7% | 38 |
| 2025/09/25 | 2,547 | 2,547 | 2,545 | 2,545 | +5 | +0.2% | 21 |
| 2025/09/24 | 2,559 | 2,559 | 2,535 | 2,540 | -16 | -0.6% | 422 |
| 2025/09/22 | 2,544 | 2,556 | 2,538 | 2,556 | +20 | +0.8% | 507 |
| 2025/09/19 | 2,576 | 2,576 | 2,536 | 2,536 | -24 | -0.9% | 325 |
| 2025/09/18 | 2,555 | 2,560 | 2,544 | 2,560 | +6 | +0.2% | 27 |
| 2025/09/17 | 2,564 | 2,564 | 2,552 | 2,554 | -20 | -0.8% | 229 |
| 2025/09/16 | 2,569 | 2,578 | 2,569 | 2,574 | +13 | +0.5% | 159 |
| 2025/09/12 | 2,588 | 2,588 | 2,561 | 2,561 | -5 | -0.2% | 225 |
| 2025/09/11 | 2,560 | 2,566 | 2,555 | 2,566 | +4 | +0.2% | 671 |
| 2025/09/10 | 2,598 | 2,598 | 2,560 | 2,562 | -1 | ±0% | 2,296 |
| 2025/09/09 | 2,586 | 2,586 | 2,562 | 2,563 | -15 | -0.6% | 2,261 |
1～
50
件表示中 / 2439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
