2,265
-1 (-0.04%)
株価：2025/07/08 12:47
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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 1,959 | 1,967 | 1,959 | 1,967 | +8 | +0.4% | 540 |
| 2023/09/01 | 1,927 | 1,959 | 1,927 | 1,959 | +18.5 | +1% | 580 |
| 2023/08/31 | 1,931.5 | 1,943 | 1,931.5 | 1,940.5 | +11 | +0.6% | 750 |
| 2023/08/30 | 1,932.5 | 1,932.5 | 1,929.5 | 1,929.5 | -0.5 | ±0% | 150 |
| 2023/08/29 | 1,918.5 | 1,930 | 1,918.5 | 1,930 | +15.5 | +0.8% | 410 |
| 2023/08/28 | 1,904.5 | 1,919 | 1,904.5 | 1,914.5 | +25 | +1.3% | 470 |
| 2023/08/25 | 1,892 | 1,898 | 1,889 | 1,889.5 | -4.5 | -0.2% | 180 |
| 2023/08/24 | 1,889.5 | 1,894 | 1,889.5 | 1,894 | +1 | +0.1% | 20 |
| 2023/08/23 | 1,889 | 1,895 | 1,889 | 1,893 | +18 | +1% | 120 |
| 2023/08/22 | 1,880.5 | 1,880.5 | 1,875 | 1,875 | -1 | -0.1% | 50 |
| 2023/08/21 | 1,881 | 1,881 | 1,876 | 1,876 | +6.5 | +0.3% | 120 |
| 2023/08/18 | 1,869.5 | 1,869.5 | 1,869.5 | 1,869.5 | -2.5 | -0.1% | 20 |
| 2023/08/17 | 1,883 | 1,883 | 1,871 | 1,872 | -16 | -0.8% | 640 |
| 2023/08/16 | 1,894 | 1,900 | 1,888 | 1,888 | -17 | -0.9% | 410 |
| 2023/08/15 | 1,912.5 | 1,912.5 | 1,902 | 1,905 | -7.5 | -0.4% | 570 |
| 2023/08/14 | 1,917.5 | 1,923.5 | 1,912.5 | 1,912.5 | +1.5 | +0.1% | 290 |
| 2023/08/10 | 1,913 | 1,913 | 1,910.5 | 1,911 | +22.5 | +1.2% | 1,400 |
| 2023/08/09 | 1,888.5 | 1,888.5 | 1,888.5 | 1,888.5 | -6.5 | -0.3% | 40 |
| 2023/08/08 | 1,880 | 1,895 | 1,880 | 1,895 | +25 | +1.3% | 110 |
| 2023/08/07 | 1,899.5 | 1,899.5 | 1,865.5 | 1,870 | +7 | +0.4% | 320 |
| 2023/08/04 | 1,863.5 | 1,867 | 1,863 | 1,863 | -12 | -0.6% | 170 |
| 2023/08/03 | 1,882 | 1,882 | 1,865.5 | 1,875 | -25 | -1.3% | 680 |
| 2023/08/02 | 1,900 | 1,905.5 | 1,898 | 1,900 | -13 | -0.7% | 860 |
| 2023/08/01 | 1,901 | 1,914.5 | 1,901 | 1,913 | +25 | +1.3% | 400 |
| 2023/07/31 | 1,888 | 1,888 | 1,888 | 1,888 | +18.5 | +1% | 10 |
| 2023/07/28 | 1,876 | 1,876 | 1,869.5 | 1,869.5 | -7 | -0.4% | 30 |
| 2023/07/27 | 1,896.5 | 1,896.5 | 1,875 | 1,876.5 | -2 | -0.1% | 1,060 |
| 2023/07/26 | 1,870.5 | 1,878.5 | 1,860.5 | 1,878.5 | +8 | +0.4% | 60 |
| 2023/07/25 | 1,867 | 1,870.5 | 1,867 | 1,870.5 | +6.5 | +0.3% | 180 |
| 2023/07/24 | 1,859 | 1,866 | 1,859 | 1,864 | +12 | +0.6% | 690 |
| 2023/07/21 | 1,847 | 1,852 | 1,843.5 | 1,852 | +3.5 | +0.2% | 360 |
| 2023/07/20 | 1,850 | 1,851.5 | 1,848.5 | 1,848.5 | +10.5 | +0.6% | 120 |
| 2023/07/19 | 1,847.5 | 1,847.5 | 1,838 | 1,838 | +12 | +0.7% | 110 |
| 2023/07/18 | 1,817 | 1,835 | 1,817 | 1,826 | +12.5 | +0.7% | 110 |
| 2023/07/14 | 1,826.5 | 1,834.5 | 1,813 | 1,813.5 | -12.5 | -0.7% | 1,180 |
| 2023/07/13 | 1,820 | 1,830.5 | 1,818 | 1,826 | -7 | -0.4% | 180 |
| 2023/07/12 | 1,830.5 | 1,833 | 1,825 | 1,833 | +4.5 | +0.2% | 270 |
| 2023/07/11 | 1,851 | 1,851 | 1,828.5 | 1,828.5 | -12 | -0.7% | 130 |
| 2023/07/10 | 1,836.5 | 1,846 | 1,836.5 | 1,840.5 | -5.5 | -0.3% | 3,650 |
| 2023/07/07 | 1,820.5 | 1,846 | 1,820.5 | 1,846 | -10.5 | -0.6% | 100 |
| 2023/07/06 | 1,856.5 | 1,856.5 | 1,856.5 | 1,856.5 | -17.5 | -0.9% | 10 |
| 2023/07/05 | 1,875 | 1,875 | 1,862.5 | 1,874 | -1 | -0.1% | 50 |
| 2023/07/04 | 1,872.5 | 1,879.5 | 1,866.5 | 1,875 | +1.5 | +0.1% | 210 |
| 2023/07/03 | 1,866.5 | 1,873.5 | 1,866.5 | 1,873.5 | +8.5 | +0.5% | 120 |
| 2023/06/30 | 1,867.5 | 1,867.5 | 1,854.5 | 1,865 | -7.5 | -0.4% | 260 |
| 2023/06/29 | 1,870.5 | 1,881.5 | 1,870 | 1,872.5 | -1 | -0.1% | 250 |
| 2023/06/28 | 1,845 | 1,873.5 | 1,845 | 1,873.5 | +38.5 | +2.1% | 90 |
| 2023/06/27 | 1,845.5 | 1,846.5 | 1,835 | 1,835 | -9.5 | -0.5% | 60 |
| 2023/06/26 | 1,843.5 | 1,855 | 1,842 | 1,844.5 | +1 | +0.1% | 330 |
| 2023/06/23 | 1,847.5 | 1,847.5 | 1,842 | 1,843.5 | -20.5 | -1.1% | 420 |
451～
500
件表示中 / 2347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
