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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,570 | 1,570 | 1,570 | 1,570 | +13 | +0.8% | 100 |
| 2021/07/01 | 1,571 | 1,571 | 1,557 | 1,557 | -13 | -0.8% | 30 |
| 2021/06/30 | 1,568 | 1,570 | 1,567 | 1,570 | - | - | 50 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,587 | 1,587 | 1,587 | 1,587 | +2 | +0.1% | 10 |
| 2021/06/25 | 1,585 | 1,585 | 1,585 | 1,585 | +13 | +0.8% | 20 |
| 2021/06/24 | 1,572 | 1,572 | 1,572 | 1,572 | -5 | -0.3% | 100 |
| 2021/06/23 | 1,579 | 1,579 | 1,577 | 1,577 | +10 | +0.6% | 110 |
| 2021/06/22 | 1,562 | 1,567 | 1,562 | 1,567 | +32 | +2.1% | 100 |
| 2021/06/21 | 1,545 | 1,545 | 1,534 | 1,535 | -32 | -2% | 190 |
| 2021/06/18 | 1,575 | 1,575 | 1,567 | 1,567 | -13 | -0.8% | 80 |
| 2021/06/17 | 1,580 | 1,580 | 1,580 | 1,580 | -12 | -0.8% | 310 |
| 2021/06/16 | 1,599 | 1,599 | 1,592 | 1,592 | +5 | +0.3% | 150 |
| 2021/06/15 | 1,587 | 1,587 | 1,587 | 1,587 | +7 | +0.4% | 60 |
| 2021/06/14 | 1,586 | 1,586 | 1,580 | 1,580 | ±0 | ±0% | 40 |
| 2021/06/11 | 1,583 | 1,583 | 1,580 | 1,580 | -4 | -0.3% | 530 |
| 2021/06/10 | 1,583 | 1,585 | 1,583 | 1,584 | -7 | -0.4% | 120 |
| 2021/06/09 | 1,590 | 1,591 | 1,590 | 1,591 | +4 | +0.3% | 340 |
| 2021/06/08 | 1,581 | 1,587 | 1,581 | 1,587 | +14 | +0.9% | 100 |
| 2021/06/07 | 1,581 | 1,581 | 1,573 | 1,573 | +1 | +0.1% | 60 |
| 2021/06/04 | 1,565 | 1,572 | 1,565 | 1,572 | +11 | +0.7% | 6,500 |
| 2021/06/03 | 1,560 | 1,567 | 1,560 | 1,561 | +3 | +0.2% | 120 |
| 2021/06/02 | 1,557 | 1,558 | 1,543 | 1,558 | +2 | +0.1% | 50 |
| 2021/06/01 | 1,556 | 1,556 | 1,556 | 1,556 | +8 | +0.5% | 100 |
| 2021/05/31 | 1,572 | 1,572 | 1,548 | 1,548 | -24 | -1.5% | 140 |
| 2021/05/28 | 1,567 | 1,572 | 1,567 | 1,572 | +17 | +1.1% | 130 |
| 2021/05/27 | 1,558 | 1,558 | 1,555 | 1,555 | - | - | 20 |
| 2021/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/25 | 1,560 | 1,561 | 1,560 | 1,561 | +3 | +0.2% | 20 |
| 2021/05/24 | 1,557 | 1,558 | 1,557 | 1,558 | ±0 | ±0% | 120 |
| 2021/05/21 | 1,558 | 1,558 | 1,558 | 1,558 | +9 | +0.6% | 10 |
| 2021/05/20 | 1,552 | 1,552 | 1,549 | 1,549 | - | - | 20 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 1,567 | 1,567 | 1,546 | 1,546 | -21 | -1.3% | 140 |
| 2021/05/14 | 1,555 | 1,567 | 1,555 | 1,567 | +25 | +1.6% | 30 |
| 2021/05/13 | 1,534 | 1,550 | 1,534 | 1,542 | -9 | -0.6% | 230 |
| 2021/05/12 | 1,564 | 1,564 | 1,551 | 1,551 | -27 | -1.7% | 280 |
| 2021/05/11 | 1,580 | 1,580 | 1,578 | 1,578 | -27 | -1.7% | 20 |
| 2021/05/10 | 1,599 | 1,606 | 1,599 | 1,605 | +11 | +0.7% | 1,060 |
| 2021/05/07 | 1,591 | 1,597 | 1,591 | 1,594 | +8 | +0.5% | 100 |
| 2021/05/06 | 1,572 | 1,587 | 1,572 | 1,586 | +21 | +1.3% | 70 |
| 2021/04/30 | 1,558 | 1,565 | 1,558 | 1,565 | +7 | +0.4% | 30 |
| 2021/04/28 | 1,558 | 1,558 | 1,558 | 1,558 | -12 | -0.8% | 500 |
| 2021/04/27 | 1,570 | 1,570 | 1,570 | 1,570 | -2 | -0.1% | 30 |
| 2021/04/26 | 1,579 | 1,579 | 1,565 | 1,572 | +7 | +0.4% | 80 |
| 2021/04/23 | 1,566 | 1,566 | 1,565 | 1,565 | -2 | -0.1% | 6,420 |
| 2021/04/22 | 1,561 | 1,571 | 1,561 | 1,567 | +13 | +0.8% | 30 |
| 2021/04/21 | 1,561 | 1,561 | 1,547 | 1,554 | -36 | -2.3% | 1,300 |
| 2021/04/20 | 1,590 | 1,590 | 1,590 | 1,590 | -18 | -1.1% | 10 |
951～
1000
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
