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 |
|---|---|---|---|---|---|---|---|
| 2019/08/27 | 1,399 | 1,399 | 1,387 | 1,387 | +18 | +1.3% | 20 |
| 2019/08/26 | 1,369 | 1,369 | 1,369 | 1,369 | -23 | -1.7% | 10 |
| 2019/08/23 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 10 |
| 2019/08/22 | 1,405 | 1,405 | 1,392 | 1,392 | +7 | +0.5% | 20 |
| 2019/08/21 | 1,387 | 1,387 | 1,385 | 1,385 | -2 | -0.1% | 20 |
| 2019/08/20 | 1,386 | 1,389 | 1,386 | 1,387 | +1 | +0.1% | 310 |
| 2019/08/19 | 1,386 | 1,386 | 1,386 | 1,386 | +11 | +0.8% | 10 |
| 2019/08/16 | 1,375 | 1,375 | 1,375 | 1,375 | +4 | +0.3% | 10 |
| 2019/08/15 | 1,361 | 1,371 | 1,352 | 1,371 | -8 | -0.6% | 14,540 |
| 2019/08/14 | 1,379 | 1,379 | 1,379 | 1,379 | +8 | +0.6% | 30 |
| 2019/08/13 | 1,366 | 1,372 | 1,366 | 1,371 | -18 | -1.3% | 150 |
| 2019/08/09 | 1,389 | 1,389 | 1,389 | 1,389 | +2 | +0.1% | 10 |
| 2019/08/08 | 1,388 | 1,388 | 1,387 | 1,387 | +7 | +0.5% | 20 |
| 2019/08/07 | 1,380 | 1,380 | 1,380 | 1,380 | +11 | +0.8% | 20 |
| 2019/08/06 | 1,386 | 1,386 | 1,358 | 1,369 | -17 | -1.2% | 680 |
| 2019/08/05 | 1,396 | 1,396 | 1,386 | 1,386 | -37 | -2.6% | 140 |
| 2019/08/02 | 1,425 | 1,427 | 1,423 | 1,423 | -17 | -1.2% | 7,020 |
| 2019/08/01 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 200 |
| 2019/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/30 | 1,461 | 1,463 | 1,461 | 1,462 | - | - | 9,110 |
| 2019/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/25 | 1,469 | 1,469 | 1,469 | 1,469 | +1 | +0.1% | 100 |
| 2019/07/24 | 1,471 | 1,471 | 1,468 | 1,468 | +10 | +0.7% | 220 |
| 2019/07/23 | 1,459 | 1,459 | 1,458 | 1,458 | -2 | -0.1% | 70 |
| 2019/07/22 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 10 |
| 2019/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/18 | 1,459 | 1,459 | 1,440 | 1,442 | -27 | -1.8% | 7,060 |
| 2019/07/17 | 1,480 | 1,480 | 1,469 | 1,469 | - | - | 30 |
| 2019/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/11 | 1,480 | 1,480 | 1,480 | 1,480 | +14 | +1% | 10 |
| 2019/07/10 | 1,466 | 1,466 | 1,466 | 1,466 | -9 | -0.6% | 10 |
| 2019/07/09 | 1,475 | 1,475 | 1,475 | 1,475 | -13 | -0.9% | 10 |
| 2019/07/08 | 1,496 | 1,496 | 1,488 | 1,488 | - | - | 40 |
| 2019/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/07/04 | 1,489 | 1,489 | 1,489 | 1,489 | +10 | +0.7% | 10 |
| 2019/07/03 | 1,495 | 1,495 | 1,479 | 1,479 | -10 | -0.7% | 130 |
| 2019/07/02 | 1,489 | 1,489 | 1,489 | 1,489 | +10 | +0.7% | 10 |
| 2019/07/01 | 1,476 | 1,479 | 1,476 | 1,479 | +25 | +1.7% | 40 |
| 2019/06/28 | 1,454 | 1,454 | 1,454 | 1,454 | ±0 | ±0% | 500 |
| 2019/06/27 | 1,450 | 1,454 | 1,450 | 1,454 | +10 | +0.7% | 30 |
| 2019/06/26 | 1,444 | 1,447 | 1,440 | 1,444 | ±0 | ±0% | 13,950 |
| 2019/06/25 | 1,459 | 1,459 | 1,444 | 1,444 | -8 | -0.6% | 120 |
| 2019/06/24 | 1,457 | 1,457 | 1,446 | 1,452 | +2 | +0.1% | 120 |
| 2019/06/21 | 1,468 | 1,468 | 1,450 | 1,450 | -7 | -0.5% | 70 |
| 2019/06/20 | 1,465 | 1,465 | 1,457 | 1,457 | +4 | +0.3% | 270 |
| 2019/06/19 | 1,460 | 1,460 | 1,453 | 1,453 | +22 | +1.5% | 30 |
| 2019/06/18 | 1,444 | 1,444 | 1,431 | 1,431 | -11 | -0.8% | 280 |
| 2019/06/17 | 1,476 | 1,476 | 1,442 | 1,442 | -4 | -0.3% | 440 |
1401～
1450
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
