2,505
+8 (+0.32%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 1,640 | 1,640 | 1,636 | 1,636 | +4 | +0.2% | 20 |
| 2022/12/06 | 1,628 | 1,632 | 1,626.5 | 1,632 | +5 | +0.3% | 50 |
| 2022/12/05 | 1,627 | 1,627 | 1,627 | 1,627 | -1.5 | -0.1% | 10 |
| 2022/12/02 | 1,687 | 1,687 | 1,628.5 | 1,628.5 | -23 | -1.4% | 70 |
| 2022/12/01 | 1,654 | 1,656.5 | 1,651.5 | 1,651.5 | - | - | 30 |
| 2022/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/29 | 1,670 | 1,670 | 1,663.5 | 1,663.5 | -10.5 | -0.6% | 60 |
| 2022/11/28 | 1,687 | 1,687 | 1,674 | 1,674 | -8 | -0.5% | 90 |
| 2022/11/25 | 1,682 | 1,682 | 1,682 | 1,682 | +0.5 | ±0% | 70 |
| 2022/11/24 | 1,681.5 | 1,681.5 | 1,681.5 | 1,681.5 | +17.5 | +1.1% | 300 |
| 2022/11/22 | 1,660 | 1,664 | 1,660 | 1,664 | +14 | +0.8% | 60 |
| 2022/11/21 | 1,649 | 1,650 | 1,649 | 1,650 | - | - | 130 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 1,625 | 1,625 | 1,624 | 1,624 | +3.5 | +0.2% | 420 |
| 2022/11/16 | 1,621.5 | 1,651.5 | 1,611.5 | 1,620.5 | +3.5 | +0.2% | 2,320 |
| 2022/11/15 | 1,617 | 1,617 | 1,617 | 1,617 | -7 | -0.4% | 10 |
| 2022/11/14 | 1,618 | 1,686.5 | 1,618 | 1,624 | -3 | -0.2% | 80 |
| 2022/11/11 | 1,629 | 1,629 | 1,626.5 | 1,627 | +0.5 | ±0% | 120 |
| 2022/11/10 | 1,623.5 | 1,626.5 | 1,623.5 | 1,626.5 | -5.5 | -0.3% | 110 |
| 2022/11/09 | 1,632 | 1,632 | 1,632 | 1,632 | -3 | -0.2% | 10 |
| 2022/11/08 | 1,630 | 1,635 | 1,630 | 1,635 | +22 | +1.4% | 30 |
| 2022/11/07 | 1,613 | 1,613 | 1,613 | 1,613 | ±0 | ±0% | 10 |
| 2022/11/04 | 1,613 | 1,613 | 1,612 | 1,613 | - | - | 30 |
| 2022/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/01 | 1,619.5 | 1,619.5 | 1,619.5 | 1,619.5 | +1 | +0.1% | 10 |
| 2022/10/31 | 1,619 | 1,619 | 1,613.5 | 1,618.5 | +7.5 | +0.5% | 30 |
| 2022/10/28 | 1,599.5 | 1,611 | 1,599.5 | 1,611 | -2.5 | -0.2% | 60 |
| 2022/10/27 | 1,618.5 | 1,618.5 | 1,609.5 | 1,613.5 | -6.5 | -0.4% | 280 |
| 2022/10/26 | 1,626 | 1,626 | 1,620 | 1,620 | +5 | +0.3% | 20 |
| 2022/10/25 | 1,619.5 | 1,619.5 | 1,615 | 1,615 | +15 | +0.9% | 20 |
| 2022/10/24 | 1,616.5 | 1,616.5 | 1,600 | 1,600 | - | - | 60 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,613 | 1,621 | 1,613 | 1,621 | -1.5 | -0.1% | 170 |
| 2022/10/19 | 1,621 | 1,628 | 1,621 | 1,622.5 | +6 | +0.4% | 880 |
| 2022/10/18 | 1,615.5 | 1,616.5 | 1,615.5 | 1,616.5 | +6.5 | +0.4% | 20 |
| 2022/10/17 | 1,614.5 | 1,614.5 | 1,605.5 | 1,610 | -11.5 | -0.7% | 70 |
651～
700
件表示中 / 2378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
