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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,612 | 1,612 | 1,603.5 | 1,603.5 | -35.5 | -2.2% | 40 |
| 2022/09/22 | 1,629.5 | 1,639 | 1,627.5 | 1,639 | -3 | -0.2% | 490 |
| 2022/09/21 | 1,648.5 | 1,648.5 | 1,642 | 1,642 | -22.5 | -1.4% | 240 |
| 2022/09/20 | 1,657.5 | 1,670 | 1,655 | 1,664.5 | +16.5 | +1% | 800 |
| 2022/09/16 | 1,648 | 1,648 | 1,648 | 1,648 | -2 | -0.1% | 40 |
| 2022/09/15 | 1,694.5 | 1,694.5 | 1,650 | 1,650 | -6.5 | -0.4% | 200 |
| 2022/09/14 | 1,657 | 1,660 | 1,656 | 1,656.5 | - | - | 50 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 1,677.5 | 1,679.5 | 1,672 | 1,673 | -1.5 | -0.1% | 290 |
| 2022/09/09 | 1,674.5 | 1,674.5 | 1,674.5 | 1,674.5 | +15.5 | +0.9% | 20 |
| 2022/09/08 | 1,660.5 | 1,662.5 | 1,659 | 1,659 | +31.5 | +1.9% | 500 |
| 2022/09/07 | 1,637 | 1,637 | 1,627.5 | 1,627.5 | -14 | -0.9% | 220 |
| 2022/09/06 | 1,647.5 | 1,647.5 | 1,641.5 | 1,641.5 | -2.5 | -0.2% | 220 |
| 2022/09/05 | 1,644 | 1,645 | 1,644 | 1,644 | +2 | +0.1% | 30 |
| 2022/09/02 | 1,649.5 | 1,649.5 | 1,642 | 1,642 | -2 | -0.1% | 20 |
| 2022/09/01 | 1,699 | 1,719.5 | 1,644 | 1,644 | -20.5 | -1.2% | 260 |
| 2022/08/31 | 1,664.5 | 1,664.5 | 1,664.5 | 1,664.5 | - | - | 10 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 1,649.5 | 1,657 | 1,649.5 | 1,657 | -20 | -1.2% | 40 |
| 2022/08/26 | 1,677 | 1,677 | 1,677 | 1,677 | ±0 | ±0% | 20 |
| 2022/08/25 | 1,666 | 1,677 | 1,666 | 1,677 | +5.5 | +0.3% | 210 |
| 2022/08/24 | 1,669.5 | 1,671.5 | 1,666 | 1,671.5 | +11.5 | +0.7% | 50 |
| 2022/08/23 | 1,669 | 1,669 | 1,656 | 1,660 | -10 | -0.6% | 130 |
| 2022/08/22 | 1,665 | 1,674.5 | 1,660 | 1,670 | -4.5 | -0.3% | 100 |
| 2022/08/19 | 1,671 | 1,674.5 | 1,671 | 1,674.5 | +8 | +0.5% | 50 |
| 2022/08/18 | 1,666.5 | 1,672 | 1,666.5 | 1,666.5 | -12 | -0.7% | 90 |
| 2022/08/17 | 1,667 | 1,678.5 | 1,667 | 1,678.5 | +23.5 | +1.4% | 20 |
| 2022/08/16 | 1,661 | 1,661 | 1,652.5 | 1,655 | -4.5 | -0.3% | 70 |
| 2022/08/15 | 1,649.5 | 1,659.5 | 1,649.5 | 1,659.5 | +11.5 | +0.7% | 140 |
| 2022/08/12 | 1,645 | 1,648 | 1,645 | 1,648 | +27 | +1.7% | 470 |
| 2022/08/10 | 1,620 | 1,621 | 1,620 | 1,621 | -0.5 | ±0% | 40 |
| 2022/08/09 | 1,634 | 1,634 | 1,621.5 | 1,621.5 | -7.5 | -0.5% | 50 |
| 2022/08/08 | 1,620 | 1,629 | 1,620 | 1,629 | +19 | +1.2% | 40 |
| 2022/08/05 | 1,600.5 | 1,610 | 1,600.5 | 1,610 | +2 | +0.1% | 30 |
| 2022/08/04 | 1,622.5 | 1,622.5 | 1,606 | 1,608 | -3.5 | -0.2% | 60 |
| 2022/08/03 | 1,631.5 | 1,631.5 | 1,608 | 1,611.5 | -18.5 | -1.1% | 100 |
| 2022/08/02 | 1,638.5 | 1,638.5 | 1,630 | 1,630 | -11 | -0.7% | 70 |
| 2022/08/01 | 1,641 | 1,641 | 1,641 | 1,641 | +1 | +0.1% | 10 |
| 2022/07/29 | 1,643 | 1,643 | 1,640 | 1,640 | -5 | -0.3% | 550 |
| 2022/07/28 | 1,644 | 1,645 | 1,644 | 1,645 | - | - | 20 |
| 2022/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/25 | 1,647.5 | 1,648 | 1,644.5 | 1,644.5 | -3 | -0.2% | 140 |
| 2022/07/22 | 1,647.5 | 1,647.5 | 1,647.5 | 1,647.5 | +8.5 | +0.5% | 10 |
| 2022/07/21 | 1,641 | 1,641 | 1,638.5 | 1,639 | -1.5 | -0.1% | 70 |
| 2022/07/20 | 1,633 | 1,640.5 | 1,633 | 1,640.5 | +17 | +1% | 40 |
| 2022/07/19 | 1,623.5 | 1,623.5 | 1,623.5 | 1,623.5 | +17.5 | +1.1% | 60 |
| 2022/07/15 | 1,618 | 1,618 | 1,603 | 1,606 | - | - | 60 |
| 2022/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/13 | 1,614 | 1,614 | 1,614 | 1,614 | +2 | +0.1% | 10 |
651～
700
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
