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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 1,504 | 1,509 | 1,504 | 1,509 | +5 | +0.3% | 1,020 |
| 2021/02/03 | 1,500 | 1,505 | 1,498 | 1,504 | +17 | +1.1% | 750 |
| 2021/02/02 | 1,492 | 1,492 | 1,487 | 1,487 | +8 | +0.5% | 20 |
| 2021/02/01 | 1,482 | 1,482 | 1,470 | 1,479 | -4 | -0.3% | 440 |
| 2021/01/29 | 1,482 | 1,483 | 1,482 | 1,483 | - | - | 120 |
| 2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/27 | 1,486 | 1,494 | 1,486 | 1,494 | +6 | +0.4% | 630 |
| 2021/01/26 | 1,486 | 1,488 | 1,486 | 1,488 | +3 | +0.2% | 700 |
| 2021/01/25 | 1,485 | 1,485 | 1,484 | 1,485 | +7 | +0.5% | 260 |
| 2021/01/22 | 1,472 | 1,478 | 1,472 | 1,478 | -2 | -0.1% | 1,110 |
| 2021/01/21 | 1,482 | 1,485 | 1,480 | 1,480 | +14 | +1% | 1,320 |
| 2021/01/20 | 1,465 | 1,466 | 1,465 | 1,466 | -9 | -0.6% | 2,000 |
| 2021/01/19 | 1,467 | 1,475 | 1,467 | 1,475 | +13 | +0.9% | 140 |
| 2021/01/18 | 1,466 | 1,470 | 1,462 | 1,462 | -21 | -1.4% | 200 |
| 2021/01/15 | 1,489 | 1,489 | 1,483 | 1,483 | -5 | -0.3% | 260 |
| 2021/01/14 | 1,469 | 1,488 | 1,469 | 1,488 | +16 | +1.1% | 130 |
| 2021/01/13 | 1,467 | 1,477 | 1,467 | 1,472 | ±0 | ±0% | 80 |
| 2021/01/12 | 1,459 | 1,475 | 1,459 | 1,472 | +13 | +0.9% | 290 |
| 2021/01/08 | 1,438 | 1,460 | 1,433 | 1,459 | +19 | +1.3% | 240 |
| 2021/01/07 | 1,449 | 1,450 | 1,440 | 1,440 | +15 | +1.1% | 32,250 |
| 2021/01/06 | 1,419 | 1,425 | 1,419 | 1,425 | +7 | +0.5% | 40 |
| 2021/01/05 | 1,419 | 1,419 | 1,418 | 1,418 | +2 | +0.1% | 50 |
| 2021/01/04 | 1,459 | 1,459 | 1,415 | 1,416 | -21 | -1.5% | 2,510 |
| 2020/12/30 | 1,436 | 1,437 | 1,433 | 1,437 | -7 | -0.5% | 7,810 |
| 2020/12/29 | 1,429 | 1,444 | 1,429 | 1,444 | +27 | +1.9% | 15,770 |
| 2020/12/28 | 1,417 | 1,417 | 1,417 | 1,417 | +6 | +0.4% | 10 |
| 2020/12/25 | 1,407 | 1,412 | 1,407 | 1,411 | +7 | +0.5% | 50 |
| 2020/12/24 | 1,404 | 1,404 | 1,404 | 1,404 | +5 | +0.4% | 10 |
| 2020/12/23 | 1,408 | 1,408 | 1,399 | 1,399 | -1 | -0.1% | 120 |
| 2020/12/22 | 1,409 | 1,409 | 1,400 | 1,400 | -19 | -1.3% | 120 |
| 2020/12/21 | 1,419 | 1,419 | 1,419 | 1,419 | -3 | -0.2% | 10 |
| 2020/12/18 | 1,410 | 1,423 | 1,410 | 1,422 | +7 | +0.5% | 150 |
| 2020/12/17 | 1,422 | 1,422 | 1,415 | 1,415 | -9 | -0.6% | 120 |
| 2020/12/16 | 1,425 | 1,425 | 1,424 | 1,424 | +5 | +0.4% | 240 |
| 2020/12/15 | 1,417 | 1,419 | 1,417 | 1,419 | -6 | -0.4% | 110 |
| 2020/12/14 | 1,423 | 1,432 | 1,423 | 1,425 | +8 | +0.6% | 110 |
| 2020/12/11 | 1,413 | 1,417 | 1,412 | 1,417 | ±0 | ±0% | 770 |
| 2020/12/10 | 1,415 | 1,417 | 1,415 | 1,417 | +2 | +0.1% | 100 |
| 2020/12/09 | 1,404 | 1,415 | 1,404 | 1,415 | +15 | +1.1% | 340 |
| 2020/12/08 | 1,400 | 1,404 | 1,398 | 1,400 | -4 | -0.3% | 100 |
| 2020/12/07 | 1,415 | 1,415 | 1,401 | 1,404 | -6 | -0.4% | 300 |
| 2020/12/04 | 1,409 | 1,413 | 1,406 | 1,410 | +1 | +0.1% | 160 |
| 2020/12/03 | 1,401 | 1,412 | 1,401 | 1,409 | +9 | +0.6% | 180 |
| 2020/12/02 | 1,401 | 1,407 | 1,400 | 1,400 | +9 | +0.6% | 580 |
| 2020/12/01 | 1,395 | 1,396 | 1,389 | 1,391 | +6 | +0.4% | 50 |
| 2020/11/30 | 1,420 | 1,420 | 1,385 | 1,385 | -39 | -2.7% | 230 |
| 2020/11/27 | 1,421 | 1,424 | 1,419 | 1,424 | +6 | +0.4% | 110 |
| 2020/11/26 | 1,415 | 1,418 | 1,414 | 1,418 | ±0 | ±0% | 660 |
| 2020/11/25 | 1,437 | 1,437 | 1,418 | 1,418 | -8 | -0.6% | 50 |
| 2020/11/24 | 1,426 | 1,426 | 1,426 | 1,426 | +26 | +1.9% | 120 |
1051～
1100
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
