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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 1,649 | 1,649 | 1,649 | 1,649 | ±0 | ±0% | 110 |
| 2017/08/07 | 1,649 | 1,649 | 1,649 | 1,649 | +40 | +2.5% | 10 |
| 2017/08/04 | 1,604 | 1,609 | 1,604 | 1,609 | +14 | +0.9% | 240 |
| 2017/08/03 | 1,598 | 1,598 | 1,595 | 1,595 | -28 | -1.7% | 470 |
| 2017/08/02 | 1,623 | 1,623 | 1,623 | 1,623 | +18 | +1.1% | 10 |
| 2017/08/01 | 1,605 | 1,605 | 1,605 | 1,605 | +7 | +0.4% | 30 |
| 2017/07/31 | 1,598 | 1,598 | 1,598 | 1,598 | +1 | +0.1% | 30 |
| 2017/07/28 | 1,597 | 1,597 | 1,597 | 1,597 | -31 | -1.9% | 10 |
| 2017/07/27 | 1,628 | 1,628 | 1,628 | 1,628 | +7 | +0.4% | 10 |
| 2017/07/26 | 1,621 | 1,621 | 1,621 | 1,621 | - | - | 10 |
| 2017/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/20 | 1,632 | 1,633 | 1,632 | 1,633 | - | - | 20 |
| 2017/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/18 | 1,632 | 1,632 | 1,632 | 1,632 | +33 | +2.1% | 1,010 |
| 2017/07/14 | 1,633 | 1,633 | 1,599 | 1,599 | +4 | +0.3% | 30 |
| 2017/07/13 | 1,595 | 1,595 | 1,595 | 1,595 | -25 | -1.5% | 10 |
| 2017/07/12 | 1,598 | 1,620 | 1,598 | 1,620 | +33 | +2.1% | 770 |
| 2017/07/11 | 1,587 | 1,587 | 1,587 | 1,587 | -25 | -1.6% | 30 |
| 2017/07/10 | 1,588 | 1,612 | 1,588 | 1,612 | - | - | 80 |
| 2017/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,610 | 1,613 | 1,585 | 1,613 | +2 | +0.1% | 350 |
| 2017/07/03 | 1,610 | 1,611 | 1,610 | 1,611 | - | - | 240 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 1,595 | 1,595 | 1,595 | 1,595 | - | - | 10 |
| 2017/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/27 | 1,611 | 1,611 | 1,611 | 1,611 | +21 | +1.3% | 30 |
| 2017/06/26 | 1,590 | 1,590 | 1,590 | 1,590 | -23 | -1.4% | 20 |
| 2017/06/23 | 1,613 | 1,613 | 1,613 | 1,613 | - | - | 10 |
| 2017/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/20 | 1,619 | 1,620 | 1,619 | 1,620 | +10 | +0.6% | 70 |
| 2017/06/19 | 1,612 | 1,612 | 1,610 | 1,610 | ±0 | ±0% | 370 |
| 2017/06/16 | 1,610 | 1,610 | 1,610 | 1,610 | +19 | +1.2% | 20 |
| 2017/06/15 | 1,596 | 1,596 | 1,591 | 1,591 | +1 | +0.1% | 20 |
| 2017/06/14 | 1,590 | 1,590 | 1,590 | 1,590 | +24 | +1.5% | 10 |
| 2017/06/13 | 1,598 | 1,598 | 1,566 | 1,566 | -25 | -1.6% | 70 |
| 2017/06/12 | 1,594 | 1,594 | 1,591 | 1,591 | -11 | -0.7% | 130 |
| 2017/06/09 | 1,602 | 1,602 | 1,602 | 1,602 | +7 | +0.4% | 10 |
| 2017/06/08 | 1,595 | 1,595 | 1,595 | 1,595 | - | - | 10 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,586 | 1,586 | 1,586 | 1,586 | -25 | -1.6% | 40 |
| 2017/06/05 | 1,611 | 1,611 | 1,611 | 1,611 | +6 | +0.4% | 1,360 |
| 2017/06/02 | 1,590 | 1,605 | 1,590 | 1,605 | +15 | +0.9% | 1,450 |
| 2017/06/01 | 1,589 | 1,591 | 1,589 | 1,590 | +2 | +0.1% | 1,600 |
| 2017/05/31 | 1,588 | 1,588 | 1,588 | 1,588 | +2 | +0.1% | 120 |
| 2017/05/30 | 1,585 | 1,586 | 1,585 | 1,586 | - | - | 110 |
1901～
1950
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
