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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/09/09 | 2,155.5 | 2,172 | 2,134.5 | 2,171.5 | +1.5 | +0.1% | 10,580 |
| 2024/09/06 | 2,184.5 | 2,184.5 | 2,170 | 2,170 | -14.5 | -0.7% | 350 |
| 2024/09/05 | 2,169.5 | 2,195.5 | 2,165.5 | 2,184.5 | +2 | +0.1% | 490 |
| 2024/09/04 | 2,208 | 2,208 | 2,177 | 2,182.5 | -45.5 | -2% | 740 |
| 2024/09/03 | 2,232.5 | 2,232.5 | 2,228 | 2,228 | +10.5 | +0.5% | 60 |
| 2024/09/02 | 2,259 | 2,259 | 2,217.5 | 2,217.5 | -10 | -0.4% | 200 |
| 2024/08/30 | 2,222.5 | 2,228 | 2,220 | 2,227.5 | -34.5 | -1.5% | 70 |
| 2024/08/29 | 2,209 | 2,262 | 2,206.5 | 2,262 | +48 | +2.2% | 240 |
| 2024/08/28 | 2,209 | 2,214 | 2,209 | 2,214 | +5 | +0.2% | 20 |
| 2024/08/27 | 2,200 | 2,209.5 | 2,200 | 2,209 | +12.5 | +0.6% | 290 |
| 2024/08/26 | 2,200 | 2,200 | 2,196.5 | 2,196.5 | +5 | +0.2% | 120 |
| 2024/08/23 | 2,193.5 | 2,193.5 | 2,191.5 | 2,191.5 | +6 | +0.3% | 40 |
| 2024/08/22 | 2,173.5 | 2,185.5 | 2,173.5 | 2,185.5 | +20.5 | +0.9% | 820 |
| 2024/08/21 | 2,163.5 | 2,174.5 | 2,161.5 | 2,165 | -15 | -0.7% | 180 |
| 2024/08/20 | 2,195 | 2,195 | 2,159.5 | 2,180 | +24.5 | +1.1% | 170 |
| 2024/08/19 | 2,158.5 | 2,165.5 | 2,155.5 | 2,155.5 | -6.5 | -0.3% | 500 |
| 2024/08/16 | 2,152.5 | 2,177 | 2,132.5 | 2,162 | +34 | +1.6% | 200 |
| 2024/08/15 | 2,107 | 2,131.5 | 2,101 | 2,128 | +26 | +1.2% | 160 |
| 2024/08/14 | 2,099.5 | 2,113 | 2,098 | 2,102 | +16.5 | +0.8% | 600 |
| 2024/08/13 | 2,076 | 2,085.5 | 2,070 | 2,085.5 | +16.5 | +0.8% | 640 |
| 2024/08/09 | 2,069.5 | 2,083 | 2,069 | 2,069 | +21.5 | +1.1% | 420 |
| 2024/08/08 | 2,132 | 2,132 | 2,047.5 | 2,047.5 | -35.5 | -1.7% | 190 |
| 2024/08/07 | 2,080 | 2,094 | 1,992.5 | 2,083 | +3 | +0.1% | 690 |
| 2024/08/06 | 2,095.5 | 2,095.5 | 2,046 | 2,080 | +90 | +4.5% | 610 |
| 2024/08/05 | 2,080 | 2,092 | 1,950 | 1,990 | -92 | -4.4% | 1,840 |
| 2024/08/02 | 2,226.5 | 2,226.5 | 2,082 | 2,082 | -98 | -4.5% | 770 |
| 2024/08/01 | 2,257.5 | 2,257.5 | 2,180 | 2,180 | -38 | -1.7% | 70 |
| 2024/07/31 | 2,219.5 | 2,219.5 | 2,218 | 2,218 | -11.5 | -0.5% | 100 |
| 2024/07/30 | 2,230 | 2,230 | 2,207.5 | 2,229.5 | -5 | -0.2% | 1,080 |
| 2024/07/29 | 2,204 | 2,234.5 | 2,204 | 2,234.5 | +34.5 | +1.6% | 580 |
| 2024/07/26 | 2,195 | 2,208 | 2,190 | 2,200 | +6.5 | +0.3% | 140 |
151～
200
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
