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 |
|---|---|---|---|---|---|---|---|
| 2017/10/20 | 1,689 | 1,700 | 1,689 | 1,700 | ±0 | ±0% | 50 |
| 2017/10/19 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 190 |
| 2017/10/18 | 1,700 | 1,700 | 1,700 | 1,700 | -1 | -0.1% | 380 |
| 2017/10/17 | 1,738 | 1,738 | 1,701 | 1,701 | +43 | +2.6% | 50 |
| 2017/10/16 | 1,658 | 1,658 | 1,658 | 1,658 | ±0 | ±0% | 20 |
| 2017/10/13 | 1,643 | 1,658 | 1,643 | 1,658 | +8 | +0.5% | 20 |
| 2017/10/12 | 1,690 | 1,690 | 1,650 | 1,650 | - | - | 170 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 1,661 | 1,672 | 1,661 | 1,672 | +1 | +0.1% | 50 |
| 2017/10/06 | 1,662 | 1,671 | 1,661 | 1,671 | - | - | 2,670 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,688 | 1,688 | 1,671 | 1,671 | -29 | -1.7% | 340 |
| 2017/10/03 | 1,697 | 1,700 | 1,697 | 1,700 | ±0 | ±0% | 520 |
| 2017/10/02 | 1,749 | 1,749 | 1,678 | 1,700 | -50 | -2.9% | 770 |
| 2017/09/29 | 1,691 | 1,750 | 1,680 | 1,750 | +90 | +5.4% | 220 |
| 2017/09/28 | 1,660 | 1,660 | 1,660 | 1,660 | +2 | +0.1% | 180 |
| 2017/09/27 | 1,658 | 1,658 | 1,658 | 1,658 | -40 | -2.4% | 70 |
| 2017/09/26 | 1,658 | 1,698 | 1,658 | 1,698 | +40 | +2.4% | 130 |
| 2017/09/25 | 1,670 | 1,670 | 1,628 | 1,658 | - | - | 340 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,641 | 1,641 | 1,625 | 1,625 | -15 | -0.9% | 50 |
| 2017/09/20 | 1,640 | 1,640 | 1,640 | 1,640 | +5 | +0.3% | 710 |
| 2017/09/19 | 1,660 | 1,660 | 1,620 | 1,635 | - | - | 540 |
| 2017/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 1,617 | 1,618 | 1,617 | 1,618 | +8 | +0.5% | 110 |
| 2017/09/12 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 50 |
| 2017/09/11 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 10 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 1,607 | 1,607 | 1,600 | 1,600 | - | - | 40 |
| 2017/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/01 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 20 |
| 2017/08/31 | 1,610 | 1,650 | 1,600 | 1,610 | +10 | +0.6% | 340 |
| 2017/08/30 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 60 |
| 2017/08/29 | 1,600 | 1,600 | 1,600 | 1,600 | +1 | +0.1% | 1,090 |
| 2017/08/28 | 1,595 | 1,599 | 1,595 | 1,599 | - | - | 30 |
| 2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 1,607 | 1,607 | 1,607 | 1,607 | +24 | +1.5% | 10 |
| 2017/08/22 | 1,583 | 1,583 | 1,583 | 1,583 | -19 | -1.2% | 150 |
| 2017/08/21 | 1,610 | 1,610 | 1,600 | 1,602 | +6 | +0.4% | 50 |
| 2017/08/18 | 1,597 | 1,597 | 1,596 | 1,596 | -23 | -1.4% | 140 |
| 2017/08/17 | 1,621 | 1,621 | 1,619 | 1,619 | +27 | +1.7% | 1,150 |
| 2017/08/16 | 1,613 | 1,613 | 1,592 | 1,592 | -26 | -1.6% | 40 |
| 2017/08/15 | 1,614 | 1,654 | 1,614 | 1,618 | -17 | -1% | 310 |
| 2017/08/14 | 1,596 | 1,635 | 1,595 | 1,635 | +20 | +1.2% | 60 |
| 2017/08/10 | 1,615 | 1,615 | 1,615 | 1,615 | ±0 | ±0% | 940 |
| 2017/08/09 | 1,613 | 1,615 | 1,613 | 1,615 | -34 | -2.1% | 130 |
1851～
1900
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
