株価:2025/07/09 11:24
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 |
---|---|---|---|---|---|---|---|
2020/06/01 | 1,360 | 1,365 | 1,360 | 1,361 | ±0 | ±0% | 180 |
2020/05/29 | 1,367 | 1,369 | 1,361 | 1,361 | -16 | -1.2% | 2,060 |
2020/05/28 | 1,374 | 1,385 | 1,367 | 1,377 | +18 | +1.3% | 116,860 |
2020/05/27 | 1,345 | 1,360 | 1,340 | 1,359 | +27 | +2% | 34,160 |
2020/05/26 | 1,319 | 1,334 | 1,316 | 1,332 | - | - | 80,090 |
2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/22 | 1,296 | 1,296 | 1,282 | 1,282 | -19 | -1.5% | 30 |
2020/05/21 | 1,301 | 1,301 | 1,301 | 1,301 | +5 | +0.4% | 10 |
2020/05/20 | 1,294 | 1,296 | 1,294 | 1,296 | +7 | +0.5% | 160 |
2020/05/19 | 1,287 | 1,289 | 1,287 | 1,289 | - | - | 30 |
2020/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/15 | 1,257 | 1,257 | 1,257 | 1,257 | ±0 | ±0% | 40 |
2020/05/14 | 1,276 | 1,276 | 1,257 | 1,257 | -25 | -2% | 150 |
2020/05/13 | 1,280 | 1,282 | 1,280 | 1,282 | - | - | 110 |
2020/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/05/11 | 1,286 | 1,304 | 1,286 | 1,287 | +29 | +2.3% | 80 |
2020/05/08 | 1,258 | 1,258 | 1,253 | 1,258 | +25 | +2% | 310 |
2020/05/07 | 1,242 | 1,242 | 1,233 | 1,233 | -24 | -1.9% | 90 |
2020/05/01 | 1,267 | 1,267 | 1,257 | 1,257 | -33 | -2.6% | 30 |
2020/04/30 | 1,286 | 1,290 | 1,284 | 1,290 | - | - | 390 |
2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/27 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 50 |
2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/23 | 1,232 | 1,236 | 1,232 | 1,236 | +6 | +0.5% | 1,010 |
2020/04/22 | 1,229 | 1,230 | 1,219 | 1,230 | -5 | -0.4% | 80 |
2020/04/21 | 1,239 | 1,239 | 1,235 | 1,235 | -13 | -1% | 100 |
2020/04/20 | 1,246 | 1,248 | 1,246 | 1,248 | - | - | 770 |
2020/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/16 | 1,234 | 1,235 | 1,230 | 1,235 | -20 | -1.6% | 200 |
2020/04/15 | 1,266 | 1,266 | 1,243 | 1,255 | +19 | +1.5% | 210 |
2020/04/14 | 1,254 | 1,254 | 1,236 | 1,236 | +6 | +0.5% | 20 |
2020/04/13 | 1,240 | 1,240 | 1,230 | 1,230 | - | - | 1,340 |
2020/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/09 | 1,245 | 1,245 | 1,236 | 1,236 | +1 | +0.1% | 110 |
2020/04/08 | 1,240 | 1,262 | 1,235 | 1,235 | +16 | +1.3% | 70 |
2020/04/07 | 1,257 | 1,257 | 1,219 | 1,219 | -28 | -2.2% | 8,630 |
2020/04/06 | 1,216 | 1,247 | 1,210 | 1,247 | +54 | +4.5% | 820 |
2020/04/03 | 1,219 | 1,219 | 1,193 | 1,193 | -19 | -1.6% | 290 |
2020/04/02 | 1,215 | 1,215 | 1,208 | 1,212 | -21 | -1.7% | 1,090 |
2020/04/01 | 1,257 | 1,257 | 1,233 | 1,233 | -70 | -5.4% | 60 |
2020/03/31 | 1,316 | 1,316 | 1,303 | 1,303 | +17 | +1.3% | 20 |
2020/03/30 | 1,286 | 1,286 | 1,286 | 1,286 | -9 | -0.7% | 30 |
2020/03/27 | 1,295 | 1,295 | 1,279 | 1,295 | +38 | +3% | 70 |
2020/03/26 | 1,257 | 1,257 | 1,257 | 1,257 | -21 | -1.6% | 10 |
2020/03/25 | 1,312 | 1,312 | 1,265 | 1,278 | +72 | +6% | 1,000 |
2020/03/24 | 1,240 | 1,240 | 1,206 | 1,206 | +34 | +2.9% | 120 |
2020/03/23 | 1,175 | 1,177 | 1,172 | 1,172 | -3 | -0.3% | 190 |
2020/03/19 | 1,180 | 1,180 | 1,175 | 1,175 | -7 | -0.6% | 180 |
2020/03/18 | 1,171 | 1,182 | 1,171 | 1,182 | +52 | +4.6% | 20 |
2020/03/17 | 1,108 | 1,130 | 1,108 | 1,130 | -25 | -2.2% | 90 |
1251~
1300
件表示中 / 2347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