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 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 1,573 | 1,574 | 1,570 | 1,570 | +2 | +0.1% | 830 |
| 2018/10/25 | 1,579 | 1,579 | 1,564 | 1,568 | -41 | -2.5% | 200 |
| 2018/10/24 | 1,608 | 1,610 | 1,608 | 1,609 | +9 | +0.6% | 9,460 |
| 2018/10/23 | 1,637 | 1,637 | 1,600 | 1,600 | -44 | -2.7% | 14,360 |
| 2018/10/22 | 1,644 | 1,644 | 1,644 | 1,644 | +9 | +0.6% | 10 |
| 2018/10/19 | 1,649 | 1,649 | 1,635 | 1,635 | -22 | -1.3% | 30 |
| 2018/10/18 | 1,657 | 1,657 | 1,657 | 1,657 | +4 | +0.2% | 30,000 |
| 2018/10/17 | 1,649 | 1,653 | 1,649 | 1,653 | +26 | +1.6% | 60 |
| 2018/10/16 | 1,631 | 1,631 | 1,627 | 1,627 | -3 | -0.2% | 40 |
| 2018/10/15 | 1,644 | 1,644 | 1,623 | 1,630 | -5 | -0.3% | 7,930 |
| 2018/10/12 | 1,635 | 1,635 | 1,635 | 1,635 | -12 | -0.7% | 50 |
| 2018/10/11 | 1,647 | 1,647 | 1,647 | 1,647 | -47 | -2.8% | 10 |
| 2018/10/10 | 1,696 | 1,696 | 1,694 | 1,694 | -1 | -0.1% | 100 |
| 2018/10/09 | 1,716 | 1,716 | 1,695 | 1,695 | -32 | -1.9% | 13,120 |
| 2018/10/05 | 1,729 | 1,729 | 1,718 | 1,727 | - | - | 270 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 1,740 | 1,740 | 1,740 | 1,740 | -24 | -1.4% | 10 |
| 2018/10/02 | 1,770 | 1,770 | 1,764 | 1,764 | +3 | +0.2% | 240 |
| 2018/10/01 | 1,769 | 1,769 | 1,761 | 1,761 | +2 | +0.1% | 120 |
| 2018/09/28 | 1,752 | 1,763 | 1,752 | 1,759 | +10 | +0.6% | 50 |
| 2018/09/27 | 1,760 | 1,760 | 1,749 | 1,749 | -10 | -0.6% | 480 |
| 2018/09/26 | 1,755 | 1,759 | 1,751 | 1,759 | +9 | +0.5% | 270 |
| 2018/09/25 | 1,739 | 1,750 | 1,739 | 1,750 | +1 | +0.1% | 20 |
| 2018/09/21 | 1,735 | 1,749 | 1,735 | 1,749 | +26 | +1.5% | 580 |
| 2018/09/20 | 1,723 | 1,723 | 1,723 | 1,723 | -1 | -0.1% | 10 |
| 2018/09/19 | 1,708 | 1,724 | 1,708 | 1,724 | +23 | +1.4% | 490 |
| 2018/09/18 | 1,666 | 1,702 | 1,666 | 1,701 | +35 | +2.1% | 100 |
| 2018/09/14 | 1,666 | 1,666 | 1,666 | 1,666 | +11 | +0.7% | 60 |
| 2018/09/13 | 1,655 | 1,655 | 1,655 | 1,655 | +31 | +1.9% | 40 |
| 2018/09/12 | 1,624 | 1,624 | 1,624 | 1,624 | -8 | -0.5% | 30 |
| 2018/09/11 | 1,634 | 1,634 | 1,632 | 1,632 | ±0 | ±0% | 70 |
| 2018/09/10 | 1,623 | 1,632 | 1,623 | 1,632 | -3 | -0.2% | 120 |
| 2018/09/07 | 1,635 | 1,635 | 1,635 | 1,635 | -7 | -0.4% | 10 |
| 2018/09/06 | 1,647 | 1,647 | 1,640 | 1,642 | -6 | -0.4% | 110 |
| 2018/09/05 | 1,648 | 1,648 | 1,648 | 1,648 | - | - | 50 |
| 2018/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/03 | 1,677 | 1,677 | 1,664 | 1,665 | -12 | -0.7% | 604,240 |
| 2018/08/31 | 1,682 | 1,682 | 1,677 | 1,677 | - | - | 160 |
| 2018/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/29 | 1,682 | 1,686 | 1,682 | 1,686 | +3 | +0.2% | 220 |
| 2018/08/28 | 1,688 | 1,688 | 1,683 | 1,683 | +14 | +0.8% | 60 |
| 2018/08/27 | 1,694 | 1,694 | 1,669 | 1,669 | +5 | +0.3% | 50 |
| 2018/08/24 | 1,678 | 1,678 | 1,664 | 1,664 | - | - | 36,030 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 1,658 | 1,658 | 1,644 | 1,651 | +13 | +0.8% | 110 |
| 2018/08/21 | 1,640 | 1,640 | 1,638 | 1,638 | -9 | -0.5% | 90 |
| 2018/08/20 | 1,647 | 1,647 | 1,647 | 1,647 | -1 | -0.1% | 20 |
| 2018/08/17 | 1,648 | 1,648 | 1,648 | 1,648 | - | - | 350 |
| 2018/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/15 | 1,649 | 1,649 | 1,649 | 1,649 | - | - | 30 |
1601～
1650
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
