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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 1,559 | 1,585 | 1,559 | 1,585 | -3 | -0.2% | 70 |
| 2022/02/10 | 1,584.5 | 1,588 | 1,581.5 | 1,588 | +9.5 | +0.6% | 160 |
| 2022/02/09 | 1,574 | 1,578.5 | 1,574 | 1,578.5 | +8.5 | +0.5% | 110 |
| 2022/02/08 | 1,564 | 1,570 | 1,564 | 1,570 | +17 | +1.1% | 40 |
| 2022/02/07 | 1,555 | 1,555 | 1,553 | 1,553 | - | - | 60 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,557.5 | 1,559.5 | 1,557.5 | 1,559.5 | +19 | +1.2% | 130 |
| 2022/02/02 | 1,540.5 | 1,540.5 | 1,540.5 | 1,540.5 | ±0 | ±0% | 10 |
| 2022/02/01 | 1,543 | 1,543 | 1,540.5 | 1,540.5 | -4 | -0.3% | 30 |
| 2022/01/31 | 1,531 | 1,544.5 | 1,531 | 1,544.5 | +10.5 | +0.7% | 130 |
| 2022/01/28 | 1,540 | 1,540 | 1,534 | 1,534 | +14.5 | +1% | 220 |
| 2022/01/27 | 1,543 | 1,543 | 1,509.5 | 1,519.5 | -33 | -2.1% | 280 |
| 2022/01/26 | 1,552.5 | 1,552.5 | 1,552.5 | 1,552.5 | +13.5 | +0.9% | 10 |
| 2022/01/25 | 1,543 | 1,543 | 1,539 | 1,539 | -16 | -1% | 60 |
| 2022/01/24 | 1,555 | 1,555 | 1,555 | 1,555 | +5 | +0.3% | 20 |
| 2022/01/21 | 1,537.5 | 1,550 | 1,530 | 1,550 | ±0 | ±0% | 150 |
| 2022/01/20 | 1,550 | 1,550 | 1,534 | 1,550 | +20 | +1.3% | 310 |
| 2022/01/19 | 1,548.5 | 1,548.5 | 1,530 | 1,530 | -32 | -2% | 240 |
| 2022/01/18 | 1,575 | 1,580 | 1,562 | 1,562 | -10.5 | -0.7% | 1,080 |
| 2022/01/17 | 1,572.5 | 1,583.5 | 1,572.5 | 1,572.5 | - | - | 190 |
| 2022/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/13 | 1,574 | 1,575 | 1,574 | 1,575 | -2.5 | -0.2% | 230 |
| 2022/01/12 | 1,577.5 | 1,577.5 | 1,577.5 | 1,577.5 | +19 | +1.2% | 10 |
| 2022/01/11 | 1,563 | 1,563 | 1,558.5 | 1,558.5 | +3.5 | +0.2% | 60 |
| 2022/01/07 | 1,561 | 1,561 | 1,555 | 1,555 | -0.5 | ±0% | 110 |
| 2022/01/06 | 1,570 | 1,570 | 1,554.5 | 1,555.5 | -10 | -0.6% | 100 |
| 2022/01/05 | 1,567 | 1,567 | 1,565.5 | 1,565.5 | +16.5 | +1.1% | 40 |
| 2022/01/04 | 1,552 | 1,552 | 1,549 | 1,549 | +6 | +0.4% | 40 |
| 2021/12/30 | 1,535 | 1,543 | 1,535 | 1,543 | - | - | 230 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 1,533 | 1,535 | 1,533 | 1,535 | +11 | +0.7% | 80 |
| 2021/12/27 | 1,537 | 1,537 | 1,524 | 1,524 | -9 | -0.6% | 210 |
| 2021/12/24 | 1,542 | 1,542 | 1,533 | 1,533 | +1.5 | +0.1% | 240 |
| 2021/12/23 | 1,531.5 | 1,531.5 | 1,531.5 | 1,531.5 | +0.5 | ±0% | 200 |
| 2021/12/22 | 1,532 | 1,532 | 1,529 | 1,531 | +5 | +0.3% | 60 |
| 2021/12/21 | 1,526 | 1,526 | 1,526 | 1,526 | +13 | +0.9% | 100 |
| 2021/12/20 | 1,550 | 1,550 | 1,513 | 1,513 | -27.5 | -1.8% | 17,760 |
| 2021/12/17 | 1,538 | 1,540.5 | 1,538 | 1,540.5 | -2.5 | -0.2% | 6,510 |
| 2021/12/16 | 1,542 | 1,543 | 1,537.5 | 1,543 | +12 | +0.8% | 130 |
| 2021/12/15 | 1,531 | 1,531 | 1,531 | 1,531 | +13 | +0.9% | 10 |
| 2021/12/14 | 1,522.5 | 1,522.5 | 1,518 | 1,518 | -10 | -0.7% | 20 |
| 2021/12/13 | 1,528 | 1,528 | 1,528 | 1,528 | +2 | +0.1% | 40 |
| 2021/12/10 | 1,526 | 1,526 | 1,526 | 1,526 | -5 | -0.3% | 150 |
| 2021/12/09 | 1,531 | 1,531 | 1,531 | 1,531 | - | - | 10 |
| 2021/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/07 | 1,515 | 1,528 | 1,515 | 1,528 | +23 | +1.5% | 70 |
| 2021/12/06 | 1,505.5 | 1,505.5 | 1,501 | 1,505 | +11.5 | +0.8% | 130 |
| 2021/12/03 | 1,478.5 | 1,493.5 | 1,478.5 | 1,493.5 | +24.5 | +1.7% | 70 |
| 2021/12/02 | 1,469 | 1,469 | 1,469 | 1,469 | -9 | -0.6% | 60 |
| 2021/12/01 | 1,471 | 1,478 | 1,466 | 1,478 | -28.5 | -1.9% | 180 |
801～
850
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
