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 |
|---|---|---|---|---|---|---|---|
| 2019/01/15 | 1,523 | 1,535 | 1,523 | 1,524 | +13 | +0.9% | 7,840 |
| 2019/01/11 | 1,511 | 1,511 | 1,511 | 1,511 | - | - | 750 |
| 2019/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/09 | 1,507 | 1,511 | 1,507 | 1,511 | +11 | +0.7% | 360 |
| 2019/01/08 | 1,499 | 1,500 | 1,490 | 1,500 | +14 | +0.9% | 320 |
| 2019/01/07 | 1,489 | 1,492 | 1,462 | 1,486 | +46 | +3.2% | 6,290 |
| 2019/01/04 | 1,461 | 1,461 | 1,434 | 1,440 | -29 | -2% | 5,160 |
| 2018/12/28 | 1,460 | 1,473 | 1,459 | 1,469 | +9 | +0.6% | 1,070 |
| 2018/12/27 | 1,464 | 1,470 | 1,460 | 1,460 | +72 | +5.2% | 15,550 |
| 2018/12/26 | 1,359 | 1,411 | 1,359 | 1,388 | +6 | +0.4% | 890 |
| 2018/12/25 | 1,424 | 1,424 | 1,382 | 1,382 | -68 | -4.7% | 14,180 |
| 2018/12/21 | 1,498 | 1,498 | 1,446 | 1,450 | -39 | -2.6% | 430 |
| 2018/12/20 | 1,511 | 1,511 | 1,485 | 1,489 | -22 | -1.5% | 72,470 |
| 2018/12/19 | 1,511 | 1,511 | 1,511 | 1,511 | -16 | -1% | 10 |
| 2018/12/18 | 1,531 | 1,533 | 1,527 | 1,527 | -32 | -2.1% | 11,740 |
| 2018/12/17 | 1,570 | 1,570 | 1,554 | 1,559 | +6 | +0.4% | 120 |
| 2018/12/14 | 1,576 | 1,576 | 1,553 | 1,553 | -22 | -1.4% | 70 |
| 2018/12/13 | 1,575 | 1,575 | 1,575 | 1,575 | +20 | +1.3% | 10 |
| 2018/12/12 | 1,555 | 1,557 | 1,555 | 1,555 | +20 | +1.3% | 60 |
| 2018/12/11 | 1,564 | 1,564 | 1,532 | 1,535 | -13 | -0.8% | 60 |
| 2018/12/10 | 1,565 | 1,565 | 1,548 | 1,548 | -21 | -1.3% | 33,060 |
| 2018/12/07 | 1,589 | 1,589 | 1,563 | 1,569 | +4 | +0.3% | 70 |
| 2018/12/06 | 1,597 | 1,597 | 1,565 | 1,565 | -32 | -2% | 240 |
| 2018/12/05 | 1,600 | 1,600 | 1,597 | 1,597 | -3 | -0.2% | 30 |
| 2018/12/04 | 1,600 | 1,600 | 1,600 | 1,600 | -40 | -2.4% | 30 |
| 2018/12/03 | 1,636 | 1,640 | 1,635 | 1,640 | +24 | +1.5% | 170 |
| 2018/11/30 | 1,623 | 1,623 | 1,616 | 1,616 | +4 | +0.2% | 70 |
| 2018/11/29 | 1,612 | 1,612 | 1,612 | 1,612 | ±0 | ±0% | 10 |
| 2018/11/28 | 1,620 | 1,620 | 1,612 | 1,612 | ±0 | ±0% | 40 |
| 2018/11/27 | 1,612 | 1,612 | 1,612 | 1,612 | +19 | +1.2% | 20 |
| 2018/11/26 | 1,599 | 1,603 | 1,593 | 1,593 | +4 | +0.3% | 40 |
| 2018/11/22 | 1,588 | 1,589 | 1,588 | 1,589 | - | - | 980 |
| 2018/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/20 | 1,583 | 1,583 | 1,583 | 1,583 | -8 | -0.5% | 10 |
| 2018/11/19 | 1,602 | 1,602 | 1,591 | 1,591 | -8 | -0.5% | 40 |
| 2018/11/16 | 1,600 | 1,600 | 1,599 | 1,599 | +5 | +0.3% | 80 |
| 2018/11/15 | 1,590 | 1,594 | 1,590 | 1,594 | ±0 | ±0% | 20 |
| 2018/11/14 | 1,603 | 1,603 | 1,594 | 1,594 | +13 | +0.8% | 110 |
| 2018/11/13 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 32,200 |
| 2018/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/09 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 10 |
| 2018/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/07 | 1,628 | 1,628 | 1,588 | 1,588 | -16 | -1% | 70 |
| 2018/11/06 | 1,603 | 1,604 | 1,603 | 1,604 | +13 | +0.8% | 60 |
| 2018/11/05 | 1,594 | 1,597 | 1,590 | 1,591 | -3 | -0.2% | 1,050 |
| 2018/11/02 | 1,634 | 1,634 | 1,594 | 1,594 | ±0 | ±0% | 70 |
| 2018/11/01 | 1,600 | 1,640 | 1,593 | 1,594 | -6 | -0.4% | 40 |
| 2018/10/31 | 1,606 | 1,606 | 1,587 | 1,600 | +18 | +1.1% | 40 |
| 2018/10/30 | 1,569 | 1,582 | 1,569 | 1,582 | -4 | -0.3% | 70 |
| 2018/10/29 | 1,585 | 1,587 | 1,585 | 1,586 | +16 | +1% | 50 |
1551～
1600
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
