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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 1,859.5 | 1,871.5 | 1,859.5 | 1,864 | +13.5 | +0.7% | 550 |
| 2023/06/21 | 1,839.5 | 1,850.5 | 1,839.5 | 1,850.5 | +8 | +0.4% | 20 |
| 2023/06/20 | 1,845 | 1,845.5 | 1,842.5 | 1,842.5 | ±0 | ±0% | 140 |
| 2023/06/19 | 1,866 | 1,866 | 1,842.5 | 1,842.5 | -8.5 | -0.5% | 1,580 |
| 2023/06/16 | 1,879.5 | 1,879.5 | 1,851 | 1,851 | -7.5 | -0.4% | 2,510 |
| 2023/06/15 | 1,843.5 | 1,858.5 | 1,843.5 | 1,858.5 | +18.5 | +1% | 40 |
| 2023/06/14 | 1,840 | 1,840 | 1,840 | 1,840 | +17 | +0.9% | 110 |
| 2023/06/13 | 1,825 | 1,833.5 | 1,823 | 1,823 | +2 | +0.1% | 140 |
| 2023/06/12 | 1,822 | 1,822 | 1,813 | 1,821 | +4.5 | +0.2% | 660 |
| 2023/06/09 | 1,837.5 | 1,837.5 | 1,802 | 1,816.5 | +19 | +1.1% | 950 |
| 2023/06/08 | 1,807 | 1,807 | 1,797.5 | 1,797.5 | -2.5 | -0.1% | 5,940 |
| 2023/06/07 | 1,814.5 | 1,820 | 1,800 | 1,800 | -12.5 | -0.7% | 320 |
| 2023/06/06 | 1,798 | 1,812.5 | 1,797 | 1,812.5 | +19.5 | +1.1% | 470 |
| 2023/06/05 | 1,793 | 1,794.5 | 1,793 | 1,793 | +20 | +1.1% | 80 |
| 2023/06/02 | 1,755 | 1,773 | 1,755 | 1,773 | +22.5 | +1.3% | 60 |
| 2023/06/01 | 1,746 | 1,750.5 | 1,746 | 1,750.5 | +2 | +0.1% | 490 |
| 2023/05/31 | 1,753 | 1,753 | 1,748.5 | 1,748.5 | -18 | -1% | 30 |
| 2023/05/30 | 1,773.5 | 1,773.5 | 1,766.5 | 1,766.5 | -12.5 | -0.7% | 460 |
| 2023/05/29 | 1,789.5 | 1,789.5 | 1,777.5 | 1,779 | ±0 | ±0% | 800 |
| 2023/05/26 | 1,779 | 1,779 | 1,779 | 1,779 | -1 | -0.1% | 10 |
| 2023/05/25 | 1,775 | 1,780 | 1,775 | 1,780 | - | - | 830 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 1,800 | 1,800 | 1,777.5 | 1,777.5 | -4 | -0.2% | 340 |
| 2023/05/22 | 1,781 | 1,781.5 | 1,781 | 1,781.5 | +2 | +0.1% | 50 |
| 2023/05/19 | 1,774.5 | 1,788 | 1,774.5 | 1,779.5 | -1.5 | -0.1% | 2,440 |
| 2023/05/18 | 1,779 | 1,781 | 1,776 | 1,781 | +5 | +0.3% | 1,020 |
| 2023/05/17 | 1,762.5 | 1,779.5 | 1,762.5 | 1,776 | +3 | +0.2% | 940 |
| 2023/05/16 | 1,764 | 1,773 | 1,764 | 1,773 | +18 | +1% | 1,020 |
| 2023/05/15 | 1,755 | 1,755 | 1,755 | 1,755 | +12 | +0.7% | 200 |
| 2023/05/12 | 1,740 | 1,743 | 1,740 | 1,743 | +3 | +0.2% | 40 |
| 2023/05/11 | 1,740 | 1,740 | 1,740 | 1,740 | -8 | -0.5% | 20 |
| 2023/05/10 | 1,751.5 | 1,751.5 | 1,748 | 1,748 | -10.5 | -0.6% | 20 |
| 2023/05/09 | 1,748.5 | 1,758.5 | 1,738.5 | 1,758.5 | +19.5 | +1.1% | 110 |
| 2023/05/08 | 1,733 | 1,740.5 | 1,733 | 1,739 | +3 | +0.2% | 40 |
| 2023/05/02 | 1,740.5 | 1,740.5 | 1,736 | 1,736 | -2 | -0.1% | 80 |
| 2023/05/01 | 1,738 | 1,738 | 1,738 | 1,738 | +18 | +1% | 50 |
| 2023/04/28 | 1,716.5 | 1,720 | 1,716.5 | 1,720 | +22 | +1.3% | 120 |
| 2023/04/27 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 10 |
| 2023/04/26 | 1,698.5 | 1,698.5 | 1,698 | 1,698 | -7 | -0.4% | 40 |
| 2023/04/25 | 1,702 | 1,705 | 1,702 | 1,705 | +5 | +0.3% | 20 |
| 2023/04/24 | 1,697.5 | 1,700 | 1,697.5 | 1,700 | +4.5 | +0.3% | 310 |
| 2023/04/21 | 1,699.5 | 1,699.5 | 1,695.5 | 1,695.5 | +8.5 | +0.5% | 70 |
| 2023/04/20 | 1,685 | 1,687 | 1,685 | 1,687 | -13 | -0.8% | 20 |
| 2023/04/19 | 1,660 | 1,700 | 1,660 | 1,700 | +7 | +0.4% | 30 |
| 2023/04/18 | 1,690.5 | 1,693 | 1,686 | 1,693 | - | - | 80 |
| 2023/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/14 | 1,694.5 | 1,694.5 | 1,678 | 1,678 | +4 | +0.2% | 50 |
| 2023/04/13 | 1,669 | 1,674 | 1,669 | 1,674 | +10.5 | +0.6% | 40 |
| 2023/04/12 | 1,675.5 | 1,678 | 1,663.5 | 1,663.5 | +3.5 | +0.2% | 540 |
| 2023/04/11 | 1,655.5 | 1,660 | 1,655.5 | 1,660 | - | - | 20 |
501～
550
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
