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 |
|---|---|---|---|---|---|---|---|
| 2020/01/28 | 1,575 | 1,585 | 1,575 | 1,585 | -11 | -0.7% | 20 |
| 2020/01/27 | 1,540 | 1,603 | 1,540 | 1,596 | -21 | -1.3% | 290 |
| 2020/01/24 | 1,614 | 1,617 | 1,614 | 1,617 | -1 | -0.1% | 90 |
| 2020/01/23 | 1,618 | 1,618 | 1,618 | 1,618 | -4 | -0.2% | 10 |
| 2020/01/22 | 1,622 | 1,622 | 1,622 | 1,622 | -10 | -0.6% | 10 |
| 2020/01/21 | 1,632 | 1,632 | 1,632 | 1,632 | -3 | -0.2% | 20 |
| 2020/01/20 | 1,637 | 1,637 | 1,633 | 1,635 | +11 | +0.7% | 210 |
| 2020/01/17 | 1,623 | 1,624 | 1,623 | 1,624 | +9 | +0.6% | 420 |
| 2020/01/16 | 1,614 | 1,615 | 1,614 | 1,615 | +1 | +0.1% | 30 |
| 2020/01/15 | 1,616 | 1,616 | 1,611 | 1,614 | -2 | -0.1% | 2,550 |
| 2020/01/14 | 1,617 | 1,620 | 1,614 | 1,616 | -1 | -0.1% | 2,750 |
| 2020/01/10 | 1,617 | 1,617 | 1,617 | 1,617 | ±0 | ±0% | 20 |
| 2020/01/09 | 1,609 | 1,617 | 1,609 | 1,617 | +39 | +2.5% | 70 |
| 2020/01/08 | 1,583 | 1,583 | 1,568 | 1,578 | -21 | -1.3% | 2,450 |
| 2020/01/07 | 1,586 | 1,599 | 1,586 | 1,599 | -6 | -0.4% | 70 |
| 2020/01/06 | 1,610 | 1,616 | 1,603 | 1,605 | -22 | -1.4% | 380 |
| 2019/12/30 | 1,635 | 1,635 | 1,627 | 1,627 | -12 | -0.7% | 110 |
| 2019/12/27 | 1,635 | 1,639 | 1,635 | 1,639 | +14 | +0.9% | 40 |
| 2019/12/26 | 1,625 | 1,625 | 1,625 | 1,625 | +6 | +0.4% | 640 |
| 2019/12/25 | 1,626 | 1,626 | 1,619 | 1,619 | -6 | -0.4% | 140 |
| 2019/12/24 | 1,625 | 1,625 | 1,625 | 1,625 | -11 | -0.7% | 100 |
| 2019/12/23 | 1,633 | 1,636 | 1,631 | 1,636 | - | - | 410 |
| 2019/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/19 | 1,651 | 1,651 | 1,645 | 1,645 | -1 | -0.1% | 60 |
| 2019/12/18 | 1,646 | 1,646 | 1,646 | 1,646 | - | - | 10 |
| 2019/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/16 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 30 |
| 2019/12/13 | 1,641 | 1,655 | 1,641 | 1,650 | +24 | +1.5% | 700 |
| 2019/12/12 | 1,630 | 1,630 | 1,626 | 1,626 | -6 | -0.4% | 100 |
| 2019/12/11 | 1,640 | 1,640 | 1,632 | 1,632 | -1 | -0.1% | 70 |
| 2019/12/10 | 1,639 | 1,639 | 1,633 | 1,633 | -4 | -0.2% | 40 |
| 2019/12/09 | 1,637 | 1,637 | 1,637 | 1,637 | +8 | +0.5% | 50 |
| 2019/12/06 | 1,630 | 1,634 | 1,629 | 1,629 | +2 | +0.1% | 710 |
| 2019/12/05 | 1,622 | 1,627 | 1,622 | 1,627 | - | - | 180 |
| 2019/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/03 | 1,615 | 1,618 | 1,615 | 1,618 | -9 | -0.6% | 20 |
| 2019/12/02 | 1,623 | 1,627 | 1,623 | 1,627 | +4 | +0.2% | 50 |
| 2019/11/29 | 1,625 | 1,625 | 1,623 | 1,623 | +3 | +0.2% | 40 |
| 2019/11/28 | 1,620 | 1,620 | 1,620 | 1,620 | -4 | -0.2% | 10 |
| 2019/11/27 | 1,620 | 1,624 | 1,620 | 1,624 | +5 | +0.3% | 200 |
| 2019/11/26 | 1,619 | 1,619 | 1,619 | 1,619 | +38 | +2.4% | 10 |
| 2019/11/25 | 1,581 | 1,581 | 1,581 | 1,581 | -31 | -1.9% | 20 |
| 2019/11/22 | 1,606 | 1,612 | 1,606 | 1,612 | - | - | 120 |
| 2019/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/19 | 1,602 | 1,602 | 1,602 | 1,602 | -4 | -0.2% | 10 |
| 2019/11/18 | 1,604 | 1,606 | 1,604 | 1,606 | - | - | 120 |
| 2019/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/14 | 1,624 | 1,624 | 1,604 | 1,604 | -18 | -1.1% | 6,210 |
| 2019/11/13 | 1,634 | 1,634 | 1,622 | 1,622 | -13 | -0.8% | 90 |
1301～
1350
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
