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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,659.5 | 1,659.5 | 1,656 | 1,659 | +6 | +0.4% | 220 |
| 2023/02/20 | 1,650 | 1,653 | 1,647.5 | 1,653 | +11.5 | +0.7% | 240 |
| 2023/02/17 | 1,635 | 1,642 | 1,635 | 1,641.5 | +11 | +0.7% | 310 |
| 2023/02/16 | 1,639 | 1,639 | 1,630.5 | 1,630.5 | -0.5 | ±0% | 40 |
| 2023/02/15 | 1,630 | 1,637.5 | 1,630 | 1,631 | +6 | +0.4% | 300 |
| 2023/02/14 | 1,629 | 1,629 | 1,625 | 1,625 | +12.5 | +0.8% | 120 |
| 2023/02/13 | 1,623 | 1,623 | 1,612.5 | 1,612.5 | - | - | 1,060 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 1,611 | 1,615 | 1,611 | 1,615 | +3.5 | +0.2% | 260 |
| 2023/02/08 | 1,611.5 | 1,611.5 | 1,611.5 | 1,611.5 | -1.5 | -0.1% | 10 |
| 2023/02/07 | 1,634.5 | 1,634.5 | 1,613 | 1,613 | - | - | 80 |
| 2023/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 1,606 | 1,606 | 1,601.5 | 1,601.5 | -17.5 | -1.1% | 40 |
| 2023/02/01 | 1,622.5 | 1,622.5 | 1,619 | 1,619 | -6.5 | -0.4% | 30 |
| 2023/01/31 | 1,625.5 | 1,625.5 | 1,625.5 | 1,625.5 | +9.5 | +0.6% | 230 |
| 2023/01/30 | 1,618 | 1,618 | 1,616 | 1,616 | - | - | 60 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,619 | 1,622 | 1,618 | 1,622 | +5.5 | +0.3% | 40 |
| 2023/01/25 | 1,613.5 | 1,617 | 1,612 | 1,616.5 | +8.5 | +0.5% | 40 |
| 2023/01/24 | 1,600 | 1,608 | 1,598 | 1,608 | +15.5 | +1% | 40 |
| 2023/01/23 | 1,589.5 | 1,596.5 | 1,589.5 | 1,592.5 | +7 | +0.4% | 1,130 |
| 2023/01/20 | 1,578 | 1,585.5 | 1,578 | 1,585.5 | +10 | +0.6% | 70 |
| 2023/01/19 | 1,577 | 1,578 | 1,575.5 | 1,575.5 | -4.5 | -0.3% | 150 |
| 2023/01/18 | 1,577 | 1,580 | 1,576 | 1,580 | +17.5 | +1.1% | 140 |
| 2023/01/17 | 1,557 | 1,562.5 | 1,556 | 1,562.5 | +11.5 | +0.7% | 60 |
| 2023/01/16 | 1,587 | 1,587 | 1,551 | 1,551 | -9 | -0.6% | 290 |
| 2023/01/13 | 1,560 | 1,569 | 1,560 | 1,560 | -7.5 | -0.5% | 320 |
| 2023/01/12 | 1,570 | 1,570 | 1,567.5 | 1,567.5 | -5.5 | -0.3% | 80 |
| 2023/01/11 | 1,564.5 | 1,574.5 | 1,564.5 | 1,573 | +5 | +0.3% | 60 |
| 2023/01/10 | 1,575.5 | 1,575.5 | 1,562.5 | 1,568 | -0.5 | ±0% | 290 |
| 2023/01/06 | 1,566 | 1,569.5 | 1,562.5 | 1,568.5 | -0.5 | ±0% | 230 |
| 2023/01/05 | 1,570 | 1,570 | 1,566.5 | 1,569 | -3 | -0.2% | 460 |
| 2023/01/04 | 1,593 | 1,593 | 1,572 | 1,572 | -29 | -1.8% | 1,100 |
| 2022/12/30 | 1,639.5 | 1,639.5 | 1,598.5 | 1,601 | +1.5 | +0.1% | 400 |
| 2022/12/29 | 1,595 | 1,599.5 | 1,587 | 1,599.5 | -9 | -0.6% | 210 |
| 2022/12/28 | 1,600.5 | 1,608.5 | 1,600 | 1,608.5 | +4 | +0.2% | 1,160 |
| 2022/12/27 | 1,614 | 1,614 | 1,604.5 | 1,604.5 | ±0 | ±0% | 30 |
| 2022/12/26 | 1,606.5 | 1,637.5 | 1,597.5 | 1,604.5 | +5 | +0.3% | 290 |
| 2022/12/23 | 1,598 | 1,599.5 | 1,590 | 1,599.5 | +9 | +0.6% | 190 |
| 2022/12/22 | 1,590.5 | 1,590.5 | 1,590.5 | 1,590.5 | -1 | -0.1% | 100 |
| 2022/12/21 | 1,593.5 | 1,597 | 1,590 | 1,591.5 | -13.5 | -0.8% | 1,310 |
| 2022/12/20 | 1,630 | 1,630 | 1,596 | 1,605 | -21 | -1.3% | 590 |
| 2022/12/19 | 1,626 | 1,626 | 1,621.5 | 1,626 | -11 | -0.7% | 180 |
| 2022/12/16 | 1,640 | 1,641 | 1,637 | 1,637 | -14 | -0.8% | 230 |
| 2022/12/15 | 1,651 | 1,651 | 1,651 | 1,651 | - | - | 10 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,640.5 | 1,640.5 | 1,640.5 | 1,640.5 | +9.5 | +0.6% | 50 |
| 2022/12/12 | 1,639.5 | 1,639.5 | 1,631 | 1,631 | -4 | -0.2% | 130 |
| 2022/12/09 | 1,626.5 | 1,635 | 1,626.5 | 1,635 | - | - | 110 |
551～
600
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
