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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 1,587 | 1,587 | 1,560 | 1,560 | -27 | -1.7% | 50 |
| 2019/03/27 | 1,587 | 1,587 | 1,587 | 1,587 | ±0 | ±0% | 20 |
| 2019/03/26 | 1,572 | 1,587 | 1,562 | 1,587 | +54 | +3.5% | 1,050 |
| 2019/03/25 | 1,550 | 1,551 | 1,533 | 1,533 | -31 | -2% | 940 |
| 2019/03/22 | 1,576 | 1,576 | 1,564 | 1,564 | ±0 | ±0% | 150 |
| 2019/03/20 | 1,570 | 1,570 | 1,562 | 1,564 | -1 | -0.1% | 50 |
| 2019/03/19 | 1,573 | 1,573 | 1,561 | 1,565 | +1 | +0.1% | 170 |
| 2019/03/18 | 1,564 | 1,564 | 1,564 | 1,564 | ±0 | ±0% | 30 |
| 2019/03/15 | 1,564 | 1,564 | 1,564 | 1,564 | +11 | +0.7% | 10 |
| 2019/03/14 | 1,553 | 1,553 | 1,553 | 1,553 | -12 | -0.8% | 10 |
| 2019/03/13 | 1,569 | 1,569 | 1,565 | 1,565 | -9 | -0.6% | 40 |
| 2019/03/12 | 1,574 | 1,574 | 1,574 | 1,574 | +34 | +2.2% | 10 |
| 2019/03/11 | 1,497 | 1,540 | 1,497 | 1,540 | +3 | +0.2% | 120 |
| 2019/03/08 | 1,541 | 1,541 | 1,537 | 1,537 | -36 | -2.3% | 140 |
| 2019/03/07 | 1,573 | 1,573 | 1,573 | 1,573 | +11 | +0.7% | 10 |
| 2019/03/06 | 1,571 | 1,571 | 1,562 | 1,562 | -3 | -0.2% | 490 |
| 2019/03/05 | 1,565 | 1,565 | 1,565 | 1,565 | - | - | 30 |
| 2019/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/01 | 1,566 | 1,566 | 1,566 | 1,566 | ±0 | ±0% | 10 |
| 2019/02/28 | 1,570 | 1,578 | 1,566 | 1,566 | -22 | -1.4% | 640 |
| 2019/02/27 | 1,588 | 1,588 | 1,588 | 1,588 | - | - | 10 |
| 2019/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/25 | 1,589 | 1,589 | 1,576 | 1,576 | +6 | +0.4% | 380 |
| 2019/02/22 | 1,584 | 1,584 | 1,570 | 1,570 | +2 | +0.1% | 20 |
| 2019/02/21 | 1,535 | 1,568 | 1,535 | 1,568 | -7 | -0.4% | 60 |
| 2019/02/20 | 1,575 | 1,575 | 1,575 | 1,575 | +6 | +0.4% | 20 |
| 2019/02/19 | 1,566 | 1,569 | 1,566 | 1,569 | +3 | +0.2% | 170 |
| 2019/02/18 | 1,579 | 1,579 | 1,566 | 1,566 | +24 | +1.6% | 460 |
| 2019/02/15 | 1,546 | 1,546 | 1,542 | 1,542 | -17 | -1.1% | 220 |
| 2019/02/14 | 1,523 | 1,559 | 1,523 | 1,559 | - | - | 70 |
| 2019/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/12 | 1,561 | 1,561 | 1,522 | 1,540 | +18 | +1.2% | 40 |
| 2019/02/08 | 1,544 | 1,544 | 1,522 | 1,522 | -33 | -2.1% | 3,310 |
| 2019/02/07 | 1,549 | 1,560 | 1,549 | 1,555 | - | - | 160 |
| 2019/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/05 | 1,559 | 1,560 | 1,559 | 1,560 | +1 | +0.1% | 20 |
| 2019/02/04 | 1,559 | 1,559 | 1,559 | 1,559 | +6 | +0.4% | 10 |
| 2019/02/01 | 1,587 | 1,587 | 1,553 | 1,553 | - | - | 40 |
| 2019/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/29 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 10 |
| 2019/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/25 | 1,557 | 1,562 | 1,557 | 1,562 | +22 | +1.4% | 1,050 |
| 2019/01/24 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 100 |
| 2019/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/21 | 1,560 | 1,562 | 1,558 | 1,558 | +15 | +1% | 400 |
| 2019/01/18 | 1,539 | 1,543 | 1,539 | 1,543 | +19 | +1.2% | 2,100 |
| 2019/01/17 | 1,529 | 1,531 | 1,521 | 1,524 | +6 | +0.4% | 2,050 |
| 2019/01/16 | 1,521 | 1,521 | 1,518 | 1,518 | -6 | -0.4% | 4,000 |
1501～
1550
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
