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 |
|---|---|---|---|---|---|---|---|
| 2019/11/12 | 1,625 | 1,635 | 1,625 | 1,635 | +10 | +0.6% | 180 |
| 2019/11/11 | 1,625 | 1,625 | 1,625 | 1,625 | +3 | +0.2% | 30 |
| 2019/11/08 | 1,627 | 1,632 | 1,622 | 1,622 | +12 | +0.7% | 280 |
| 2019/11/07 | 1,608 | 1,612 | 1,608 | 1,610 | -3 | -0.2% | 60 |
| 2019/11/06 | 1,618 | 1,618 | 1,613 | 1,613 | +8 | +0.5% | 30 |
| 2019/11/05 | 1,595 | 1,606 | 1,595 | 1,605 | +27 | +1.7% | 600 |
| 2019/11/01 | 1,579 | 1,579 | 1,578 | 1,578 | -3 | -0.2% | 13,340 |
| 2019/10/31 | 1,578 | 1,581 | 1,578 | 1,581 | +4 | +0.3% | 90 |
| 2019/10/30 | 1,580 | 1,580 | 1,577 | 1,577 | -1 | -0.1% | 130 |
| 2019/10/29 | 1,568 | 1,578 | 1,568 | 1,578 | +11 | +0.7% | 100 |
| 2019/10/28 | 1,569 | 1,569 | 1,567 | 1,567 | +3 | +0.2% | 180 |
| 2019/10/25 | 1,562 | 1,564 | 1,562 | 1,564 | +2 | +0.1% | 100 |
| 2019/10/24 | 1,558 | 1,562 | 1,558 | 1,562 | +14 | +0.9% | 170 |
| 2019/10/23 | 1,545 | 1,548 | 1,545 | 1,548 | +11 | +0.7% | 80 |
| 2019/10/21 | 1,537 | 1,537 | 1,537 | 1,537 | +10 | +0.7% | 10 |
| 2019/10/18 | 1,527 | 1,527 | 1,527 | 1,527 | -6 | -0.4% | 100 |
| 2019/10/17 | 1,533 | 1,533 | 1,533 | 1,533 | - | - | 50 |
| 2019/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/11 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 10 |
| 2019/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/09 | 1,476 | 1,496 | 1,476 | 1,496 | +11 | +0.7% | 6,820 |
| 2019/10/08 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 20 |
| 2019/10/07 | 1,500 | 1,500 | 1,485 | 1,485 | -3 | -0.2% | 370 |
| 2019/10/04 | 1,483 | 1,488 | 1,483 | 1,488 | -3 | -0.2% | 380 |
| 2019/10/03 | 1,499 | 1,499 | 1,483 | 1,491 | -26 | -1.7% | 30 |
| 2019/10/02 | 1,517 | 1,517 | 1,517 | 1,517 | -9 | -0.6% | 10 |
| 2019/10/01 | 1,525 | 1,526 | 1,525 | 1,526 | - | - | 50 |
| 2019/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/27 | 1,524 | 1,524 | 1,524 | 1,524 | +6 | +0.4% | 60 |
| 2019/09/26 | 1,530 | 1,532 | 1,518 | 1,518 | +8 | +0.5% | 80 |
| 2019/09/25 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 6,600 |
| 2019/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/20 | 1,510 | 1,510 | 1,510 | 1,510 | -9 | -0.6% | 60 |
| 2019/09/19 | 1,509 | 1,523 | 1,509 | 1,519 | +12 | +0.8% | 110 |
| 2019/09/18 | 1,515 | 1,516 | 1,505 | 1,507 | -8 | -0.5% | 600 |
| 2019/09/17 | 1,512 | 1,515 | 1,512 | 1,515 | +2 | +0.1% | 50 |
| 2019/09/13 | 1,506 | 1,513 | 1,506 | 1,513 | +6 | +0.4% | 160 |
| 2019/09/12 | 1,491 | 1,508 | 1,491 | 1,507 | +16 | +1.1% | 1,160 |
| 2019/09/11 | 1,456 | 1,491 | 1,456 | 1,491 | +33 | +2.3% | 750 |
| 2019/09/10 | 1,458 | 1,458 | 1,456 | 1,458 | +31 | +2.2% | 58,670 |
| 2019/09/09 | 1,413 | 1,427 | 1,413 | 1,427 | -2 | -0.1% | 50 |
| 2019/09/06 | 1,429 | 1,429 | 1,429 | 1,429 | +3 | +0.2% | 10 |
| 2019/09/05 | 1,426 | 1,426 | 1,426 | 1,426 | - | - | 70 |
| 2019/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/02 | 1,405 | 1,406 | 1,405 | 1,406 | - | - | 30 |
| 2019/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/29 | 1,382 | 1,382 | 1,382 | 1,382 | -4 | -0.3% | 10 |
| 2019/08/28 | 1,393 | 1,393 | 1,386 | 1,386 | -1 | -0.1% | 20 |
1351～
1400
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
