2,508
+3 (+0.12%)
株価：2025/08/25 09:54
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 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 |
| 2021/04/19 | 1,607 | 1,608 | 1,605 | 1,608 | +1 | +0.1% | 60 |
| 2021/04/16 | 1,604 | 1,607 | 1,604 | 1,607 | - | - | 110 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 1,600 | 1,600 | 1,593 | 1,593 | -19 | -1.2% | 130 |
| 2021/04/13 | 1,612 | 1,612 | 1,612 | 1,612 | +5 | +0.3% | 30 |
| 2021/04/12 | 1,617 | 1,617 | 1,607 | 1,607 | -10 | -0.6% | 720 |
| 2021/04/09 | 1,616 | 1,619 | 1,616 | 1,617 | +11 | +0.7% | 30 |
| 2021/04/08 | 1,611 | 1,611 | 1,606 | 1,606 | -10 | -0.6% | 20 |
| 2021/04/07 | 1,616 | 1,616 | 1,616 | 1,616 | -11 | -0.7% | 100 |
| 2021/04/06 | 1,642 | 1,642 | 1,627 | 1,627 | -14 | -0.9% | 6,240 |
| 2021/04/05 | 1,643 | 1,643 | 1,632 | 1,641 | +10 | +0.6% | 100 |
| 2021/04/02 | 1,647 | 1,647 | 1,631 | 1,631 | -1 | -0.1% | 30 |
| 2021/04/01 | 1,655 | 1,655 | 1,632 | 1,632 | -14 | -0.9% | 430 |
| 2021/03/31 | 1,649 | 1,649 | 1,646 | 1,646 | -19 | -1.1% | 230 |
| 2021/03/30 | 1,661 | 1,665 | 1,654 | 1,665 | +6 | +0.4% | 650 |
| 2021/03/29 | 1,678 | 1,678 | 1,659 | 1,659 | -2 | -0.1% | 50 |
| 2021/03/26 | 1,655 | 1,664 | 1,655 | 1,661 | - | - | 490 |
| 2021/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/24 | 1,635 | 1,635 | 1,594 | 1,613 | -30 | -1.8% | 49,880 |
| 2021/03/23 | 1,663 | 1,740 | 1,643 | 1,643 | -13 | -0.8% | 2,050 |
| 2021/03/22 | 1,652 | 1,658 | 1,642 | 1,656 | -2 | -0.1% | 110 |
| 2021/03/19 | 1,643 | 1,658 | 1,643 | 1,658 | +13 | +0.8% | 110 |
| 2021/03/18 | 1,633 | 1,646 | 1,633 | 1,645 | +18 | +1.1% | 1,490 |
| 2021/03/17 | 1,629 | 1,629 | 1,627 | 1,627 | +2 | +0.1% | 60 |
| 2021/03/16 | 1,627 | 1,630 | 1,623 | 1,625 | +3 | +0.2% | 140 |
| 2021/03/15 | 1,620 | 1,623 | 1,617 | 1,622 | +22 | +1.4% | 1,520 |
| 2021/03/12 | 1,588 | 1,600 | 1,588 | 1,600 | +10 | +0.6% | 280 |
| 2021/03/11 | 1,587 | 1,594 | 1,587 | 1,590 | +12 | +0.8% | 1,160 |
| 2021/03/10 | 1,584 | 1,585 | 1,578 | 1,578 | +8 | +0.5% | 670 |
| 2021/03/09 | 1,572 | 1,576 | 1,570 | 1,570 | +21 | +1.4% | 160 |
| 2021/03/08 | 1,565 | 1,567 | 1,549 | 1,549 | +18 | +1.2% | 1,000 |
| 2021/03/05 | 1,529 | 1,531 | 1,529 | 1,531 | -3 | -0.2% | 70 |
| 2021/03/04 | 1,535 | 1,535 | 1,534 | 1,534 | ±0 | ±0% | 30 |
| 2021/03/03 | 1,549 | 1,549 | 1,530 | 1,534 | +3 | +0.2% | 540 |
| 2021/03/02 | 1,535 | 1,535 | 1,531 | 1,531 | -2 | -0.1% | 170 |
| 2021/03/01 | 1,523 | 1,533 | 1,523 | 1,533 | +24 | +1.6% | 510 |
1051～
1100
件表示中 / 2379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
