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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/19 | 1,707 | 1,707 | 1,689 | 1,689 | -18 | -1.1% | 40 |
| 2018/03/16 | 1,707 | 1,707 | 1,707 | 1,707 | - | - | 10 |
| 2018/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/13 | 1,687 | 1,687 | 1,678 | 1,678 | - | - | 50 |
| 2018/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/07 | 1,687 | 1,687 | 1,687 | 1,687 | +2 | +0.1% | 10 |
| 2018/03/06 | 1,694 | 1,694 | 1,685 | 1,685 | +35 | +2.1% | 20 |
| 2018/03/05 | 1,650 | 1,650 | 1,650 | 1,650 | -29 | -1.7% | 20 |
| 2018/03/02 | 1,700 | 1,704 | 1,673 | 1,679 | -39 | -2.3% | 2,250 |
| 2018/03/01 | 1,717 | 1,719 | 1,717 | 1,718 | +9 | +0.5% | 250 |
| 2018/02/28 | 1,709 | 1,709 | 1,709 | 1,709 | -40 | -2.3% | 10 |
| 2018/02/27 | 1,736 | 1,750 | 1,736 | 1,749 | +6 | +0.3% | 90 |
| 2018/02/26 | 1,720 | 1,743 | 1,720 | 1,743 | +23 | +1.3% | 2,330 |
| 2018/02/23 | 1,719 | 1,720 | 1,719 | 1,720 | +11 | +0.6% | 1,160 |
| 2018/02/22 | 1,731 | 1,731 | 1,700 | 1,709 | -23 | -1.3% | 50 |
| 2018/02/21 | 1,746 | 1,746 | 1,730 | 1,732 | -14 | -0.8% | 220 |
| 2018/02/20 | 1,697 | 1,746 | 1,697 | 1,746 | +63 | +3.7% | 70 |
| 2018/02/19 | 1,710 | 1,710 | 1,683 | 1,683 | - | - | 1,140 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 1,647 | 1,647 | 1,617 | 1,617 | -61 | -3.6% | 20 |
| 2018/02/13 | 1,678 | 1,678 | 1,678 | 1,678 | - | - | 10 |
| 2018/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/08 | 1,799 | 1,799 | 1,685 | 1,685 | -95 | -5.3% | 340 |
| 2018/02/07 | 1,780 | 1,780 | 1,780 | 1,780 | +80 | +4.7% | 10 |
| 2018/02/06 | 1,750 | 1,750 | 1,700 | 1,700 | -90 | -5% | 420 |
| 2018/02/05 | 1,801 | 1,801 | 1,775 | 1,790 | - | - | 1,680 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 10 |
| 2018/01/31 | 1,819 | 1,819 | 1,801 | 1,801 | -15 | -0.8% | 460 |
| 2018/01/30 | 1,816 | 1,816 | 1,816 | 1,816 | -24 | -1.3% | 10 |
| 2018/01/29 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 50 |
| 2018/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/25 | 1,811 | 1,840 | 1,811 | 1,840 | +24 | +1.3% | 30 |
| 2018/01/24 | 1,821 | 1,821 | 1,816 | 1,816 | - | - | 30 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 1,819 | 1,819 | 1,819 | 1,819 | +2 | +0.1% | 10 |
| 2018/01/19 | 1,820 | 1,820 | 1,817 | 1,817 | -3 | -0.2% | 70 |
| 2018/01/18 | 1,839 | 1,839 | 1,820 | 1,820 | -15 | -0.8% | 160 |
| 2018/01/17 | 1,839 | 1,839 | 1,820 | 1,835 | -4 | -0.2% | 4,110 |
| 2018/01/16 | 1,839 | 1,839 | 1,839 | 1,839 | -2 | -0.1% | 200 |
| 2018/01/15 | 1,867 | 1,867 | 1,841 | 1,841 | - | - | 160 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 1,850 | 1,851 | 1,850 | 1,850 | +6 | +0.3% | 220 |
| 2018/01/10 | 1,819 | 1,844 | 1,819 | 1,844 | +25 | +1.4% | 710 |
| 2018/01/09 | 1,819 | 1,819 | 1,819 | 1,819 | - | - | 20 |
1751～
1800
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
