2,196
+8 (+0.37%)
株価：2025/05/23 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 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 |
| 2023/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 1,640 | 1,660 | 1,635 | 1,636.5 | -37.5 | -2.2% | 390 |
| 2023/04/05 | 1,710 | 1,710 | 1,674 | 1,674 | -36 | -2.1% | 5,850 |
| 2023/04/04 | 1,712 | 1,728 | 1,710 | 1,710 | +17.5 | +1% | 170 |
| 2023/04/03 | 1,699.5 | 1,699.5 | 1,692.5 | 1,692.5 | +14.5 | +0.9% | 340 |
| 2023/03/31 | 1,656.5 | 1,692 | 1,656.5 | 1,678 | +11 | +0.7% | 240 |
| 2023/03/30 | 1,666 | 1,667.5 | 1,666 | 1,667 | +9.5 | +0.6% | 420 |
| 2023/03/29 | 1,655 | 1,660.5 | 1,655 | 1,657.5 | - | - | 60 |
| 2023/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/27 | 1,648 | 1,648 | 1,638 | 1,639 | +5.5 | +0.3% | 150 |
| 2023/03/24 | 1,631 | 1,633.5 | 1,631 | 1,633.5 | +3 | +0.2% | 40 |
| 2023/03/23 | 1,630.5 | 1,630.5 | 1,630.5 | 1,630.5 | -4 | -0.2% | 50 |
| 2023/03/22 | 1,620.5 | 1,634.5 | 1,620.5 | 1,634.5 | +16 | +1% | 70 |
| 2023/03/20 | 1,627.5 | 1,627.5 | 1,618.5 | 1,618.5 | - | - | 500 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 1,616 | 1,627 | 1,615 | 1,627 | -18 | -1.1% | 40 |
| 2023/03/15 | 1,653 | 1,653 | 1,645 | 1,645 | +19.5 | +1.2% | 20 |
| 2023/03/14 | 1,648 | 1,648 | 1,625.5 | 1,625.5 | -38.5 | -2.3% | 350 |
| 2023/03/13 | 1,675 | 1,675 | 1,664 | 1,664 | - | - | 530 |
| 2023/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/09 | 1,703.5 | 1,706 | 1,703.5 | 1,706 | +13.5 | +0.8% | 150 |
| 2023/03/08 | 1,678.5 | 1,692.5 | 1,678.5 | 1,692.5 | +7.5 | +0.4% | 50 |
| 2023/03/07 | 1,687 | 1,687 | 1,685 | 1,685 | +5 | +0.3% | 140 |
| 2023/03/06 | 1,675.5 | 1,680 | 1,675.5 | 1,680 | +5.5 | +0.3% | 50 |
| 2023/03/03 | 1,658.5 | 1,694.5 | 1,658.5 | 1,674.5 | - | - | 270 |
| 2023/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/01 | 1,655 | 1,657.5 | 1,652.5 | 1,652.5 | -2.5 | -0.2% | 230 |
| 2023/02/28 | 1,660 | 1,662.5 | 1,655 | 1,655 | ±0 | ±0% | 50 |
| 2023/02/27 | 1,650.5 | 1,655 | 1,650.5 | 1,655 | - | - | 110 |
| 2023/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/22 | 1,646 | 1,648.5 | 1,646 | 1,648.5 | -10.5 | -0.6% | 70 |
501～
550
件表示中 / 2315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
