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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/13 | 1,658 | 1,658 | 1,634 | 1,636 | - | - | 100 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 1,686 | 1,686 | 1,686 | 1,686 | -5 | -0.3% | 10 |
| 2018/08/08 | 1,701 | 1,701 | 1,691 | 1,691 | +3 | +0.2% | 60 |
| 2018/08/07 | 1,688 | 1,688 | 1,688 | 1,688 | +2 | +0.1% | 80 |
| 2018/08/06 | 1,699 | 1,699 | 1,686 | 1,686 | - | - | 650 |
| 2018/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/02 | 1,700 | 1,700 | 1,699 | 1,699 | -10 | -0.6% | 200 |
| 2018/08/01 | 1,701 | 1,709 | 1,701 | 1,709 | - | - | 20 |
| 2018/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/27 | 1,723 | 1,723 | 1,723 | 1,723 | +9 | +0.5% | 60 |
| 2018/07/26 | 1,710 | 1,714 | 1,710 | 1,714 | +15 | +0.9% | 60 |
| 2018/07/25 | 1,710 | 1,710 | 1,699 | 1,699 | +3 | +0.2% | 1,430 |
| 2018/07/24 | 1,702 | 1,702 | 1,696 | 1,696 | +10 | +0.6% | 20 |
| 2018/07/23 | 1,695 | 1,695 | 1,686 | 1,686 | - | - | 20 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 1,701 | 1,703 | 1,700 | 1,703 | - | - | 70 |
| 2018/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/17 | 1,673 | 1,692 | 1,673 | 1,691 | +21 | +1.3% | 430 |
| 2018/07/13 | 1,660 | 1,670 | 1,660 | 1,670 | +11 | +0.7% | 180 |
| 2018/07/12 | 1,659 | 1,659 | 1,659 | 1,659 | -13 | -0.8% | 10 |
| 2018/07/11 | 1,658 | 1,672 | 1,658 | 1,672 | -19 | -1.1% | 30 |
| 2018/07/10 | 1,668 | 1,691 | 1,668 | 1,691 | +33 | +2% | 80 |
| 2018/07/09 | 1,658 | 1,658 | 1,658 | 1,658 | +16 | +1% | 10 |
| 2018/07/06 | 1,642 | 1,642 | 1,642 | 1,642 | +2 | +0.1% | 10 |
| 2018/07/05 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 10 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 1,646 | 1,646 | 1,629 | 1,629 | -17 | -1% | 30,140 |
| 2018/07/02 | 1,709 | 1,709 | 1,646 | 1,646 | - | - | 1,270 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 1,679 | 1,679 | 1,669 | 1,669 | - | - | 30 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,660 | 1,660 | 1,660 | 1,660 | -8 | -0.5% | 30 |
| 2018/06/25 | 1,680 | 1,680 | 1,668 | 1,668 | -10 | -0.6% | 1,030 |
| 2018/06/22 | 1,678 | 1,678 | 1,678 | 1,678 | - | - | 10 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,678 | 1,678 | 1,678 | 1,678 | -21 | -1.2% | 30 |
| 2018/06/19 | 1,725 | 1,725 | 1,699 | 1,699 | -8 | -0.5% | 20 |
| 2018/06/18 | 1,707 | 1,707 | 1,707 | 1,707 | - | - | 350 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 100 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 1,717 | 1,721 | 1,717 | 1,720 | +7 | +0.4% | 270 |
| 2018/06/06 | 1,720 | 1,720 | 1,712 | 1,713 | +3 | +0.2% | 140 |
| 2018/06/05 | 1,707 | 1,710 | 1,707 | 1,710 | - | - | 20 |
1651～
1700
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
