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 |
|---|---|---|---|---|---|---|---|
| 2021/11/30 | 1,506.5 | 1,506.5 | 1,506.5 | 1,506.5 | +21.5 | +1.4% | 10 |
| 2021/11/29 | 1,492 | 1,498 | 1,483 | 1,485 | -29 | -1.9% | 6,970 |
| 2021/11/26 | 1,530 | 1,530 | 1,510 | 1,514 | -28 | -1.8% | 150 |
| 2021/11/25 | 1,542 | 1,542 | 1,542 | 1,542 | +9 | +0.6% | 20 |
| 2021/11/24 | 1,541 | 1,551 | 1,533 | 1,533 | +1 | +0.1% | 380 |
| 2021/11/22 | 1,532 | 1,532 | 1,532 | 1,532 | +1 | +0.1% | 20 |
| 2021/11/19 | 1,531 | 1,531 | 1,531 | 1,531 | -3 | -0.2% | 10 |
| 2021/11/18 | 1,539 | 1,539 | 1,534 | 1,534 | -11 | -0.7% | 320 |
| 2021/11/17 | 1,552 | 1,552 | 1,543 | 1,545 | -11 | -0.7% | 340 |
| 2021/11/16 | 1,558 | 1,559 | 1,556 | 1,556 | ±0 | ±0% | 90 |
| 2021/11/15 | 1,562 | 1,567 | 1,556 | 1,556 | -2 | -0.1% | 410 |
| 2021/11/12 | 1,561 | 1,561 | 1,558 | 1,558 | +12 | +0.8% | 20 |
| 2021/11/11 | 1,542 | 1,551 | 1,542 | 1,546 | -3 | -0.2% | 120 |
| 2021/11/10 | 1,551 | 1,551 | 1,549 | 1,549 | -12 | -0.8% | 380 |
| 2021/11/09 | 1,561 | 1,561 | 1,561 | 1,561 | -12 | -0.8% | 10 |
| 2021/11/08 | 1,574 | 1,574 | 1,573 | 1,573 | ±0 | ±0% | 20 |
| 2021/11/05 | 1,573 | 1,573 | 1,573 | 1,573 | -10 | -0.6% | 10 |
| 2021/11/04 | 1,579 | 1,583 | 1,579 | 1,583 | - | - | 280 |
| 2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/01 | 1,570 | 1,570 | 1,570 | 1,570 | +29 | +1.9% | 60 |
| 2021/10/29 | 1,541 | 1,541 | 1,541 | 1,541 | ±0 | ±0% | 50 |
| 2021/10/28 | 1,541 | 1,541 | 1,541 | 1,541 | - | - | 200 |
| 2021/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/26 | 1,560 | 1,560 | 1,560 | 1,560 | +9 | +0.6% | 10 |
| 2021/10/25 | 1,556 | 1,556 | 1,551 | 1,551 | -4 | -0.3% | 280 |
| 2021/10/22 | 1,558 | 1,558 | 1,555 | 1,555 | -24 | -1.5% | 30 |
| 2021/10/21 | 1,579 | 1,579 | 1,579 | 1,579 | -1 | -0.1% | 10 |
| 2021/10/20 | 1,583 | 1,583 | 1,580 | 1,580 | - | - | 50 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 10 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 1,555 | 1,558 | 1,555 | 1,557 | -30 | -1.9% | 120 |
| 2021/10/13 | 1,587 | 1,587 | 1,587 | 1,587 | +24 | +1.5% | 100 |
| 2021/10/12 | 1,563 | 1,563 | 1,563 | 1,563 | -4 | -0.3% | 100 |
| 2021/10/11 | 1,555 | 1,567 | 1,555 | 1,567 | +13 | +0.8% | 120 |
| 2021/10/08 | 1,564 | 1,564 | 1,554 | 1,554 | +14 | +0.9% | 200 |
| 2021/10/07 | 1,550 | 1,554 | 1,540 | 1,540 | -24 | -1.5% | 220 |
| 2021/10/06 | 1,570 | 1,573 | 1,564 | 1,564 | +1 | +0.1% | 5,580 |
| 2021/10/05 | 1,556 | 1,563 | 1,546 | 1,563 | -18 | -1.1% | 360 |
| 2021/10/04 | 1,589 | 1,589 | 1,581 | 1,581 | -6 | -0.4% | 50 |
| 2021/10/01 | 1,587 | 1,587 | 1,587 | 1,587 | -14 | -0.9% | 90 |
| 2021/09/30 | 1,610 | 1,610 | 1,601 | 1,601 | -2 | -0.1% | 120 |
| 2021/09/29 | 1,608 | 1,608 | 1,598 | 1,603 | - | - | 6,270 |
| 2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/27 | 1,632 | 1,632 | 1,629 | 1,629 | +8 | +0.5% | 30 |
| 2021/09/24 | 1,621 | 1,621 | 1,621 | 1,621 | +21 | +1.3% | 10 |
| 2021/09/22 | 1,611 | 1,611 | 1,597 | 1,600 | -15 | -0.9% | 130 |
| 2021/09/21 | 1,597 | 1,617 | 1,597 | 1,615 | -20 | -1.2% | 230 |
| 2021/09/17 | 1,642 | 1,642 | 1,631 | 1,635 | -4 | -0.2% | 130 |
| 2021/09/16 | 1,628 | 1,639 | 1,628 | 1,639 | -1 | -0.1% | 140 |
851～
900
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
