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 |
|---|---|---|---|---|---|---|---|
| 2019/06/14 | 1,446 | 1,446 | 1,446 | 1,446 | -3 | -0.2% | 10 |
| 2019/06/13 | 1,447 | 1,449 | 1,446 | 1,449 | -13 | -0.9% | 13,500 |
| 2019/06/12 | 1,462 | 1,462 | 1,462 | 1,462 | +3 | +0.2% | 10 |
| 2019/06/11 | 1,459 | 1,459 | 1,459 | 1,459 | +7 | +0.5% | 10 |
| 2019/06/10 | 1,449 | 1,452 | 1,449 | 1,452 | +21 | +1.5% | 470 |
| 2019/06/07 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 120 |
| 2019/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/05 | 1,409 | 1,442 | 1,409 | 1,442 | +33 | +2.3% | 50 |
| 2019/06/04 | 1,410 | 1,410 | 1,408 | 1,409 | +6 | +0.4% | 40 |
| 2019/06/03 | 1,408 | 1,408 | 1,395 | 1,403 | -5 | -0.4% | 310 |
| 2019/05/31 | 1,428 | 1,428 | 1,408 | 1,408 | -20 | -1.4% | 7,230 |
| 2019/05/30 | 1,437 | 1,437 | 1,424 | 1,428 | -9 | -0.6% | 200 |
| 2019/05/29 | 1,429 | 1,437 | 1,420 | 1,437 | - | - | 220 |
| 2019/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/27 | 1,446 | 1,448 | 1,446 | 1,448 | - | - | 20 |
| 2019/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/23 | 1,436 | 1,450 | 1,436 | 1,446 | - | - | 7,920 |
| 2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/21 | 1,461 | 1,461 | 1,449 | 1,451 | -10 | -0.7% | 170 |
| 2019/05/20 | 1,483 | 1,483 | 1,460 | 1,461 | +8 | +0.6% | 60 |
| 2019/05/17 | 1,450 | 1,453 | 1,450 | 1,453 | +7 | +0.5% | 17,170 |
| 2019/05/16 | 1,449 | 1,449 | 1,446 | 1,446 | +2 | +0.1% | 50 |
| 2019/05/15 | 1,449 | 1,449 | 1,436 | 1,444 | -2 | -0.1% | 70 |
| 2019/05/14 | 1,455 | 1,455 | 1,427 | 1,446 | -9 | -0.6% | 230 |
| 2019/05/13 | 1,490 | 1,490 | 1,455 | 1,455 | -5 | -0.3% | 6,930 |
| 2019/05/10 | 1,469 | 1,470 | 1,460 | 1,460 | -7 | -0.5% | 80 |
| 2019/05/09 | 1,481 | 1,481 | 1,467 | 1,467 | -18 | -1.2% | 210 |
| 2019/05/08 | 1,511 | 1,511 | 1,485 | 1,485 | -35 | -2.3% | 630 |
| 2019/05/07 | 1,534 | 1,534 | 1,519 | 1,520 | -13 | -0.8% | 6,720 |
| 2019/04/26 | 1,542 | 1,542 | 1,533 | 1,533 | - | - | 50 |
| 2019/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/24 | 1,556 | 1,556 | 1,556 | 1,556 | - | - | 10 |
| 2019/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/22 | 1,539 | 1,539 | 1,539 | 1,539 | - | - | 100 |
| 2019/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/15 | 1,561 | 1,561 | 1,560 | 1,560 | +11 | +0.7% | 160 |
| 2019/04/12 | 1,549 | 1,549 | 1,549 | 1,549 | -5 | -0.3% | 10 |
| 2019/04/11 | 1,553 | 1,554 | 1,550 | 1,554 | -1 | -0.1% | 80 |
| 2019/04/10 | 1,550 | 1,555 | 1,549 | 1,555 | -5 | -0.3% | 120 |
| 2019/04/09 | 1,560 | 1,560 | 1,558 | 1,560 | -14 | -0.9% | 16,430 |
| 2019/04/08 | 1,591 | 1,591 | 1,574 | 1,574 | ±0 | ±0% | 220 |
| 2019/04/05 | 1,573 | 1,574 | 1,573 | 1,574 | +10 | +0.6% | 570 |
| 2019/04/04 | 1,546 | 1,566 | 1,546 | 1,564 | -17 | -1.1% | 1,060 |
| 2019/04/03 | 1,589 | 1,599 | 1,581 | 1,581 | -2 | -0.1% | 3,860 |
| 2019/04/02 | 1,598 | 1,598 | 1,583 | 1,583 | -5 | -0.3% | 120 |
| 2019/04/01 | 1,588 | 1,588 | 1,588 | 1,588 | +1 | +0.1% | 10 |
| 2019/03/29 | 1,587 | 1,587 | 1,587 | 1,587 | +27 | +1.7% | 10 |
1451～
1500
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
