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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/16 | 1,603.5 | 1,609 | 1,600 | 1,600 | +10 | +0.6% | 420 |
| 2022/06/15 | 1,593 | 1,593 | 1,590 | 1,590 | -22 | -1.4% | 80 |
| 2022/06/14 | 1,592.5 | 1,612 | 1,592.5 | 1,612 | -9 | -0.6% | 190 |
| 2022/06/13 | 1,616 | 1,621.5 | 1,605.5 | 1,621 | -19 | -1.2% | 330 |
| 2022/06/10 | 1,642.5 | 1,642.5 | 1,640 | 1,640 | -15 | -0.9% | 30 |
| 2022/06/09 | 1,642.5 | 1,655 | 1,642 | 1,655 | +12.5 | +0.8% | 400 |
| 2022/06/08 | 1,649 | 1,649 | 1,642 | 1,642.5 | +11.5 | +0.7% | 470 |
| 2022/06/07 | 1,627 | 1,631 | 1,627 | 1,631 | +6.5 | +0.4% | 240 |
| 2022/06/06 | 1,609.5 | 1,624.5 | 1,609.5 | 1,624.5 | +7 | +0.4% | 130 |
| 2022/06/03 | 1,617.5 | 1,617.5 | 1,617.5 | 1,617.5 | +10 | +0.6% | 60 |
| 2022/06/02 | 1,607.5 | 1,607.5 | 1,607.5 | 1,607.5 | - | - | 80 |
| 2022/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/31 | 1,592 | 1,592 | 1,592 | 1,592 | -6 | -0.4% | 100 |
| 2022/05/30 | 1,601 | 1,601 | 1,593.5 | 1,598 | -1.5 | -0.1% | 50 |
| 2022/05/27 | 1,599.5 | 1,599.5 | 1,599.5 | 1,599.5 | +13 | +0.8% | 10 |
| 2022/05/26 | 1,586 | 1,586.5 | 1,586 | 1,586.5 | - | - | 50 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,587.5 | 1,587.5 | 1,587.5 | 1,587.5 | ±0 | ±0% | 90 |
| 2022/05/23 | 1,587.5 | 1,587.5 | 1,587.5 | 1,587.5 | - | - | 80 |
751～
800
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
