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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/07/12 | 1,627.5 | 1,627.5 | 1,608 | 1,612 | -18 | -1.1% | 100 |
| 2022/07/11 | 1,623 | 1,630 | 1,623 | 1,630 | +21 | +1.3% | 120 |
| 2022/07/08 | 1,618.5 | 1,620 | 1,609 | 1,609 | +0.5 | ±0% | 80 |
| 2022/07/07 | 1,593 | 1,608.5 | 1,592.5 | 1,608.5 | +21.5 | +1.4% | 50 |
| 2022/07/06 | 1,597 | 1,597 | 1,587 | 1,587 | -33 | -2% | 90 |
| 2022/07/05 | 1,623.5 | 1,623.5 | 1,620 | 1,620 | +8.5 | +0.5% | 20 |
| 2022/07/04 | 1,611.5 | 1,611.5 | 1,611.5 | 1,611.5 | +24.5 | +1.5% | 10 |
| 2022/07/01 | 1,617 | 1,617 | 1,587 | 1,587 | -36.5 | -2.2% | 60 |
| 2022/06/30 | 1,623.5 | 1,623.5 | 1,623.5 | 1,623.5 | -2 | -0.1% | 10 |
| 2022/06/29 | 1,625.5 | 1,625.5 | 1,625.5 | 1,625.5 | +6.5 | +0.4% | 10 |
| 2022/06/28 | 1,610 | 1,619 | 1,610 | 1,619 | +9 | +0.6% | 20 |
| 2022/06/27 | 1,618 | 1,618 | 1,610 | 1,610 | +17.5 | +1.1% | 40 |
| 2022/06/24 | 1,579.5 | 1,592.5 | 1,579.5 | 1,592.5 | - | - | 70 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,599 | 1,599 | 1,599 | 1,599 | +23.5 | +1.5% | 230 |
| 2022/06/21 | 1,574 | 1,575.5 | 1,574 | 1,575.5 | +12.5 | +0.8% | 30 |
| 2022/06/20 | 1,616.5 | 1,616.5 | 1,563 | 1,563 | -13.5 | -0.9% | 320 |
| 2022/06/17 | 1,566.5 | 1,576.5 | 1,566.5 | 1,576.5 | -23.5 | -1.5% | 580 |
701～
750
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
