2,266
-17 (-0.74%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/23 | 2,169 | 2,169 | 2,154 | 2,162 | +40 | +1.9% | 47 |
| 2025/04/22 | 2,162 | 2,162 | 2,122 | 2,122 | +10 | +0.5% | 9 |
| 2025/04/21 | 2,112 | 2,112 | 2,107 | 2,112 | -14 | -0.7% | 6 |
| 2025/04/18 | 2,128 | 2,128 | 2,098 | 2,126 | +16 | +0.8% | 70 |
| 2025/04/17 | 2,094 | 2,110 | 2,094 | 2,110 | +16 | +0.8% | 32 |
| 2025/04/16 | 2,118 | 2,118 | 2,094 | 2,094 | ±0 | ±0% | 39 |
| 2025/04/15 | 2,124 | 2,124 | 2,094 | 2,094 | -4 | -0.2% | 55 |
| 2025/04/14 | 2,051 | 2,110 | 2,051 | 2,098 | +48 | +2.3% | 553 |
| 2025/04/11 | 2,160 | 2,160 | 2,040 | 2,050 | -54 | -2.6% | 66 |
| 2025/04/10 | 2,121 | 2,121 | 2,079 | 2,104 | +106 | +5.3% | 471 |
| 2025/04/09 | 2,025 | 2,025 | 1,970 | 1,998 | -52 | -2.5% | 617 |
| 2025/04/08 | 2,017.5 | 2,050 | 2,017.5 | 2,050 | +72.5 | +3.7% | 2,790 |
| 2025/04/07 | 2,021.5 | 2,022 | 1,972 | 1,977.5 | -146.5 | -6.9% | 3,390 |
| 2025/04/04 | 2,133 | 2,149 | 2,100 | 2,124 | -33 | -1.5% | 17,600 |
| 2025/04/03 | 2,158 | 2,169.5 | 2,144 | 2,157 | -51 | -2.3% | 13,070 |
| 2025/04/02 | 2,246.5 | 2,246.5 | 2,208 | 2,208 | -31 | -1.4% | 180 |
| 2025/04/01 | 2,260 | 2,260 | 2,239 | 2,239 | +6.5 | +0.3% | 100 |
| 2025/03/31 | 2,260 | 2,260 | 2,226 | 2,232.5 | -52 | -2.3% | 2,890 |
| 2025/03/28 | 2,296.5 | 2,299.5 | 2,284.5 | 2,284.5 | -8.5 | -0.4% | 690 |
| 2025/03/27 | 2,277.5 | 2,297 | 2,277.5 | 2,293 | -7 | -0.3% | 90 |
| 2025/03/26 | 2,296 | 2,300 | 2,296 | 2,300 | +11 | +0.5% | 30 |
| 2025/03/25 | 2,280.5 | 2,289 | 2,280 | 2,289 | +8.5 | +0.4% | 430 |
| 2025/03/24 | 2,285.5 | 2,285.5 | 2,278 | 2,280.5 | -16.5 | -0.7% | 350 |
| 2025/03/21 | 2,288 | 2,302.5 | 2,287 | 2,297 | +7 | +0.3% | 150 |
| 2025/03/19 | 2,287 | 2,297 | 2,287 | 2,290 | +14 | +0.6% | 100 |
| 2025/03/18 | 2,271 | 2,277 | 2,269.5 | 2,276 | +18.5 | +0.8% | 80 |
| 2025/03/17 | 2,248 | 2,257.5 | 2,248 | 2,257.5 | +25 | +1.1% | 960 |
| 2025/03/14 | 2,223.5 | 2,232.5 | 2,223.5 | 2,232.5 | - | - | 210 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 2,254 | 2,254 | 2,211.5 | 2,215 | +1 | ±0% | 1,020 |
| 2025/03/11 | 2,214 | 2,214 | 2,214 | 2,214 | -27 | -1.2% | 10 |
| 2025/03/10 | 2,236.5 | 2,241 | 2,234 | 2,241 | +9 | +0.4% | 1,610 |
| 2025/03/07 | 2,223.5 | 2,232 | 2,222 | 2,232 | -1.5 | -0.1% | 660 |
| 2025/03/06 | 2,223 | 2,234 | 2,223 | 2,233.5 | +24.5 | +1.1% | 110 |
| 2025/03/05 | 2,222.5 | 2,222.5 | 2,206.5 | 2,209 | -6 | -0.3% | 30 |
| 2025/03/04 | 2,161.5 | 2,215 | 2,161.5 | 2,215 | +3.5 | +0.2% | 120 |
| 2025/03/03 | 2,195 | 2,211.5 | 2,195 | 2,211.5 | +24.5 | +1.1% | 27,530 |
| 2025/02/28 | 2,204.5 | 2,204.5 | 2,184 | 2,187 | -17.5 | -0.8% | 520 |
| 2025/02/27 | 2,204.5 | 2,204.5 | 2,204.5 | 2,204.5 | - | - | 10 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 2,154 | 2,180 | 2,154 | 2,179 | -1 | ±0% | 50 |
| 2025/02/21 | 2,222.5 | 2,280 | 2,180 | 2,180 | +7.5 | +0.3% | 170 |
| 2025/02/20 | 2,170 | 2,172.5 | 2,169.5 | 2,172.5 | -21 | -1% | 120 |
| 2025/02/19 | 2,239 | 2,239 | 2,189 | 2,193.5 | +3.5 | +0.2% | 380 |
| 2025/02/18 | 2,178.5 | 2,190 | 2,178.5 | 2,190 | +2 | +0.1% | 370 |
| 2025/02/17 | 2,177.5 | 2,192.5 | 2,177.5 | 2,188 | -2 | -0.1% | 140 |
| 2025/02/14 | 2,193 | 2,193 | 2,190 | 2,190 | -11 | -0.5% | 50 |
| 2025/02/13 | 2,201 | 2,201 | 2,201 | 2,201 | +14.5 | +0.7% | 10 |
| 2025/02/12 | 2,191 | 2,191 | 2,181.5 | 2,186.5 | +2.5 | +0.1% | 390 |
| 2025/02/10 | 2,181.5 | 2,184 | 2,181.5 | 2,184 | +2.5 | +0.1% | 20 |
51～
100
件表示中 / 2346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
