2,266
-17 (-0.74%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,201 | 2,214.5 | 2,201 | 2,214.5 | +9 | +0.4% | 10,390 |
| 2024/11/21 | 2,234.5 | 2,234.5 | 2,205.5 | 2,205.5 | +10.5 | +0.5% | 20 |
| 2024/11/20 | 2,198 | 2,198 | 2,195 | 2,195 | -16.5 | -0.7% | 210 |
| 2024/11/19 | 2,217 | 2,217 | 2,203 | 2,211.5 | +18.5 | +0.8% | 210 |
| 2024/11/18 | 2,200 | 2,200 | 2,193 | 2,193 | - | - | 130 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 2,208.5 | 2,208.5 | 2,208.5 | 2,208.5 | ±0 | ±0% | 10 |
| 2024/11/13 | 2,206.5 | 2,222 | 2,206.5 | 2,208.5 | - | - | 200 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 2,225 | 2,225 | 2,210.5 | 2,221 | -4 | -0.2% | 150 |
| 2024/11/08 | 2,260 | 2,260 | 2,225 | 2,225 | -10 | -0.4% | 150 |
| 2024/11/07 | 2,240 | 2,249 | 2,235 | 2,235 | +12 | +0.5% | 660 |
| 2024/11/06 | 2,210 | 2,239.5 | 2,210 | 2,223 | +16.5 | +0.7% | 1,370 |
| 2024/11/05 | 2,204.5 | 2,206.5 | 2,204.5 | 2,206.5 | +20 | +0.9% | 30 |
| 2024/11/01 | 2,186.5 | 2,186.5 | 2,186.5 | 2,186.5 | -29.5 | -1.3% | 1,090 |
| 2024/10/31 | 2,216 | 2,216 | 2,216 | 2,216 | +11 | +0.5% | 20 |
| 2024/10/30 | 2,200 | 2,210 | 2,200 | 2,205 | +19.5 | +0.9% | 770 |
| 2024/10/29 | 2,199.5 | 2,199.5 | 2,185.5 | 2,185.5 | +19 | +0.9% | 260 |
| 2024/10/28 | 2,130.5 | 2,176.5 | 2,130.5 | 2,166.5 | +22.5 | +1% | 2,900 |
| 2024/10/25 | 2,161.5 | 2,161.5 | 2,144 | 2,144 | -21.5 | -1% | 5,840 |
| 2024/10/24 | 2,161 | 2,195 | 2,150 | 2,165.5 | -15.5 | -0.7% | 290 |
| 2024/10/23 | 2,186.5 | 2,236.5 | 2,181 | 2,181 | -4 | -0.2% | 140 |
| 2024/10/22 | 2,212.5 | 2,212.5 | 2,176.5 | 2,185 | -16 | -0.7% | 2,630 |
| 2024/10/21 | 2,230 | 2,230 | 2,200.5 | 2,201 | +0.5 | ±0% | 330 |
| 2024/10/18 | 2,205.5 | 2,205.5 | 2,200.5 | 2,200.5 | -10 | -0.5% | 130 |
| 2024/10/17 | 2,205.5 | 2,210.5 | 2,205.5 | 2,210.5 | -14 | -0.6% | 20 |
| 2024/10/16 | 2,209.5 | 2,224.5 | 2,203.5 | 2,224.5 | +2 | +0.1% | 90 |
| 2024/10/15 | 2,230.5 | 2,230.5 | 2,220.5 | 2,222.5 | +2 | +0.1% | 190 |
| 2024/10/11 | 2,220.5 | 2,220.5 | 2,220.5 | 2,220.5 | -13.5 | -0.6% | 70 |
| 2024/10/10 | 2,235 | 2,235 | 2,234 | 2,234 | +5.5 | +0.2% | 30 |
| 2024/10/09 | 2,232 | 2,232 | 2,220 | 2,228.5 | -17 | -0.8% | 30 |
| 2024/10/08 | 2,248.5 | 2,248.5 | 2,245.5 | 2,245.5 | -15 | -0.7% | 20 |
| 2024/10/07 | 2,255 | 2,266 | 2,251 | 2,260.5 | -7 | -0.3% | 280 |
| 2024/10/04 | 2,259.5 | 2,267.5 | 2,251.5 | 2,267.5 | -2 | -0.1% | 20,000 |
| 2024/10/03 | 2,269.5 | 2,269.5 | 2,269.5 | 2,269.5 | - | - | 60 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 2,239.5 | 2,239.5 | 2,231 | 2,238 | +23.5 | +1.1% | 880 |
| 2024/09/30 | 2,222.5 | 2,236.5 | 2,206 | 2,214.5 | -64 | -2.8% | 5,580 |
| 2024/09/27 | 2,266 | 2,278.5 | 2,266 | 2,278.5 | +40 | +1.8% | 780 |
| 2024/09/26 | 2,218 | 2,240.5 | 2,218 | 2,238.5 | +24.5 | +1.1% | 390 |
| 2024/09/25 | 2,200 | 2,214.5 | 2,200 | 2,214 | +2 | +0.1% | 300 |
| 2024/09/24 | 2,206 | 2,212 | 2,206 | 2,212 | +16.5 | +0.8% | 160 |
| 2024/09/20 | 2,265.5 | 2,265.5 | 2,191.5 | 2,195.5 | -24.5 | -1.1% | 540 |
| 2024/09/19 | 2,170.5 | 2,250 | 2,170.5 | 2,220 | - | - | 390 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 2,123.5 | 2,148.5 | 2,123.5 | 2,148.5 | +8.5 | +0.4% | 30 |
| 2024/09/13 | 2,145 | 2,145 | 2,137.5 | 2,140 | -12.5 | -0.6% | 510 |
| 2024/09/12 | 2,149 | 2,153.5 | 2,149 | 2,152.5 | +29 | +1.4% | 50 |
| 2024/09/11 | 2,155 | 2,155 | 2,123.5 | 2,123.5 | -42 | -1.9% | 1,540 |
| 2024/09/10 | 2,181 | 2,181 | 2,165 | 2,165.5 | -6 | -0.3% | 280 |
151～
200
件表示中 / 2346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
