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 |
|---|---|---|---|---|---|---|---|
| 2020/11/20 | 1,395 | 1,400 | 1,395 | 1,400 | -2 | -0.1% | 110 |
| 2020/11/19 | 1,392 | 1,402 | 1,392 | 1,402 | -3 | -0.2% | 80 |
| 2020/11/18 | 1,406 | 1,406 | 1,405 | 1,405 | -9 | -0.6% | 30 |
| 2020/11/17 | 1,410 | 1,414 | 1,410 | 1,414 | +7 | +0.5% | 140 |
| 2020/11/16 | 1,399 | 1,407 | 1,399 | 1,407 | +27 | +2% | 40 |
| 2020/11/13 | 1,390 | 1,391 | 1,374 | 1,380 | -16 | -1.1% | 37,150 |
| 2020/11/12 | 1,410 | 1,412 | 1,396 | 1,396 | -16 | -1.1% | 980 |
| 2020/11/11 | 1,409 | 1,418 | 1,409 | 1,412 | +18 | +1.3% | 470 |
| 2020/11/10 | 1,376 | 1,394 | 1,375 | 1,394 | +48 | +3.6% | 73,030 |
| 2020/11/09 | 1,347 | 1,350 | 1,345 | 1,346 | +10 | +0.7% | 360 |
| 2020/11/06 | 1,336 | 1,336 | 1,336 | 1,336 | +24 | +1.8% | 10 |
| 2020/11/05 | 1,311 | 1,312 | 1,311 | 1,312 | -10 | -0.8% | 40 |
| 2020/11/04 | 1,324 | 1,324 | 1,322 | 1,322 | +12 | +0.9% | 30 |
| 2020/11/02 | 1,297 | 1,311 | 1,297 | 1,310 | +23 | +1.8% | 770 |
| 2020/10/30 | 1,296 | 1,296 | 1,287 | 1,287 | -23 | -1.8% | 260 |
| 2020/10/29 | 1,298 | 1,314 | 1,298 | 1,310 | -4 | -0.3% | 100 |
| 2020/10/28 | 1,311 | 1,314 | 1,311 | 1,314 | - | - | 37,080 |
| 2020/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/26 | 1,340 | 1,340 | 1,340 | 1,340 | +6 | +0.4% | 10 |
| 2020/10/23 | 1,334 | 1,334 | 1,334 | 1,334 | +2 | +0.2% | 10 |
| 2020/10/22 | 1,332 | 1,332 | 1,332 | 1,332 | - | - | 10 |
| 2020/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/20 | 1,334 | 1,334 | 1,334 | 1,334 | -2 | -0.1% | 70 |
| 2020/10/19 | 1,326 | 1,336 | 1,326 | 1,336 | +14 | +1.1% | 70 |
| 2020/10/16 | 1,326 | 1,326 | 1,322 | 1,322 | - | - | 40 |
| 2020/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/14 | 1,346 | 1,346 | 1,340 | 1,341 | -10 | -0.7% | 1,060 |
| 2020/10/13 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 10,000 |
| 2020/10/12 | 1,355 | 1,355 | 1,345 | 1,351 | -11 | -0.8% | 160 |
| 2020/10/09 | 1,362 | 1,362 | 1,362 | 1,362 | -4 | -0.3% | 10 |
| 2020/10/08 | 1,370 | 1,372 | 1,366 | 1,366 | +5 | +0.4% | 720 |
| 2020/10/07 | 1,349 | 1,361 | 1,349 | 1,361 | -13 | -0.9% | 2,190 |
| 2020/10/06 | 1,368 | 1,374 | 1,368 | 1,374 | +13 | +1% | 690 |
| 2020/10/05 | 1,363 | 1,366 | 1,361 | 1,361 | +29 | +2.2% | 260 |
| 2020/10/02 | 1,350 | 1,352 | 1,332 | 1,332 | - | - | 270 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,374 | 1,376 | 1,350 | 1,350 | -46 | -3.3% | 28,480 |
| 2020/09/29 | 1,390 | 1,478 | 1,388 | 1,396 | +27 | +2% | 1,430 |
| 2020/09/28 | 1,369 | 1,396 | 1,366 | 1,369 | +19 | +1.4% | 6,950 |
| 2020/09/25 | 1,347 | 1,350 | 1,341 | 1,350 | +1 | +0.1% | 54,280 |
| 2020/09/24 | 1,349 | 1,353 | 1,349 | 1,349 | -15 | -1.1% | 68,010 |
| 2020/09/23 | 1,360 | 1,364 | 1,356 | 1,364 | +2 | +0.1% | 22,270 |
| 2020/09/18 | 1,362 | 1,362 | 1,362 | 1,362 | +6 | +0.4% | 10 |
| 2020/09/17 | 1,366 | 1,366 | 1,356 | 1,356 | -17 | -1.2% | 20 |
| 2020/09/16 | 1,373 | 1,373 | 1,373 | 1,373 | +1 | +0.1% | 50 |
| 2020/09/15 | 1,376 | 1,376 | 1,372 | 1,372 | -17 | -1.2% | 140 |
| 2020/09/14 | 1,375 | 1,389 | 1,375 | 1,389 | +20 | +1.5% | 100 |
| 2020/09/11 | 1,363 | 1,369 | 1,363 | 1,369 | +19 | +1.4% | 20,030 |
| 2020/09/10 | 1,351 | 1,351 | 1,350 | 1,350 | +9 | +0.7% | 250 |
| 2020/09/09 | 1,332 | 1,341 | 1,332 | 1,341 | -7 | -0.5% | 170 |
1101～
1150
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
