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 |
|---|---|---|---|---|---|---|---|
| 2021/09/15 | 1,643 | 1,643 | 1,640 | 1,640 | -13 | -0.8% | 110 |
| 2021/09/14 | 1,646 | 1,653 | 1,646 | 1,653 | +13 | +0.8% | 440 |
| 2021/09/13 | 1,636 | 1,640 | 1,636 | 1,640 | +10 | +0.6% | 100 |
| 2021/09/10 | 1,627 | 1,630 | 1,627 | 1,630 | +6 | +0.4% | 30 |
| 2021/09/09 | 1,616 | 1,624 | 1,616 | 1,624 | +13 | +0.8% | 150 |
| 2021/09/08 | 1,611 | 1,616 | 1,611 | 1,611 | +7 | +0.4% | 80 |
| 2021/09/07 | 1,604 | 1,604 | 1,604 | 1,604 | +11 | +0.7% | 2,620 |
| 2021/09/06 | 1,595 | 1,595 | 1,592 | 1,593 | +9 | +0.6% | 370 |
| 2021/09/03 | 1,567 | 1,584 | 1,567 | 1,584 | +25 | +1.6% | 1,860 |
| 2021/09/02 | 1,564 | 1,564 | 1,559 | 1,559 | -2 | -0.1% | 110 |
| 2021/09/01 | 1,551 | 1,561 | 1,551 | 1,561 | +18 | +1.2% | 370 |
| 2021/08/31 | 1,535 | 1,543 | 1,535 | 1,543 | +13 | +0.8% | 1,030 |
| 2021/08/30 | 1,528 | 1,530 | 1,528 | 1,530 | +10 | +0.7% | 20 |
| 2021/08/27 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 10 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 1,541 | 1,541 | 1,541 | 1,541 | +7 | +0.5% | 10 |
| 2021/08/24 | 1,535 | 1,538 | 1,534 | 1,534 | +3 | +0.2% | 130 |
| 2021/08/23 | 1,528 | 1,531 | 1,528 | 1,531 | +20 | +1.3% | 90 |
| 2021/08/20 | 1,515 | 1,519 | 1,511 | 1,511 | - | - | 210 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,548 | 1,548 | 1,531 | 1,531 | -20 | -1.3% | 210 |
| 2021/08/13 | 1,551 | 1,551 | 1,551 | 1,551 | -3 | -0.2% | 20 |
| 2021/08/12 | 1,560 | 1,561 | 1,554 | 1,554 | -1 | -0.1% | 90 |
| 2021/08/11 | 1,547 | 1,555 | 1,547 | 1,555 | +18 | +1.2% | 40 |
| 2021/08/10 | 1,537 | 1,537 | 1,537 | 1,537 | ±0 | ±0% | 40 |
| 2021/08/06 | 1,537 | 1,537 | 1,537 | 1,537 | +1 | +0.1% | 100 |
| 2021/08/05 | 1,536 | 1,536 | 1,536 | 1,536 | - | - | 10 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,533 | 1,533 | 1,533 | 1,533 | - | - | 90 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 1,542 | 1,543 | 1,542 | 1,543 | -14 | -0.9% | 60 |
| 2021/07/27 | 1,554 | 1,557 | 1,554 | 1,557 | +5 | +0.3% | 180 |
| 2021/07/26 | 1,563 | 1,563 | 1,552 | 1,552 | +8 | +0.5% | 20 |
| 2021/07/21 | 1,544 | 1,546 | 1,544 | 1,544 | +15 | +1% | 6,570 |
| 2021/07/20 | 1,520 | 1,529 | 1,520 | 1,529 | -12 | -0.8% | 80 |
| 2021/07/19 | 1,545 | 1,545 | 1,541 | 1,541 | -10 | -0.6% | 70 |
| 2021/07/16 | 1,551 | 1,551 | 1,551 | 1,551 | - | - | 10 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 1,568 | 1,579 | 1,568 | 1,579 | +6 | +0.4% | 20 |
| 2021/07/13 | 1,565 | 1,575 | 1,565 | 1,573 | +9 | +0.6% | 390 |
| 2021/07/12 | 1,564 | 1,564 | 1,564 | 1,564 | +33 | +2.2% | 40 |
| 2021/07/09 | 1,520 | 1,531 | 1,511 | 1,531 | -13 | -0.8% | 490 |
| 2021/07/08 | 1,549 | 1,549 | 1,544 | 1,544 | -6 | -0.4% | 120 |
| 2021/07/07 | 1,575 | 1,575 | 1,546 | 1,550 | -19 | -1.2% | 530 |
| 2021/07/06 | 1,565 | 1,573 | 1,565 | 1,569 | +1 | +0.1% | 730 |
| 2021/07/05 | 1,568 | 1,568 | 1,568 | 1,568 | -2 | -0.1% | 10 |
901～
950
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
