2,222
+33.5 (+1.53%)
株価：2024/05/20 10:58
20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 |
|---|---|---|---|---|---|---|---|
| 2016/03/09 | 1,290 | 1,291 | 1,284 | 1,291 | -17 | -1.3% | 210 |
| 2016/03/08 | 1,355 | 1,355 | 1,294 | 1,308 | -17 | -1.3% | 340 |
| 2016/03/07 | 1,335 | 1,341 | 1,325 | 1,325 | +12 | +0.9% | 140 |
| 2016/03/04 | 1,315 | 1,330 | 1,313 | 1,313 | ±0 | ±0% | 320 |
| 2016/03/03 | 1,300 | 1,314 | 1,300 | 1,313 | +13 | +1% | 240 |
| 2016/03/02 | 1,300 | 1,300 | 1,300 | 1,300 | +60 | +4.8% | 10 |
| 2016/03/01 | 1,260 | 1,260 | 1,240 | 1,240 | -30 | -2.4% | 40 |
| 2016/02/29 | 1,290 | 1,290 | 1,270 | 1,270 | -19 | -1.5% | 150 |
| 2016/02/26 | 1,284 | 1,294 | 1,264 | 1,289 | +24 | +1.9% | 80 |
| 2016/02/25 | 1,276 | 1,276 | 1,265 | 1,265 | +19 | +1.5% | 30 |
| 2016/02/24 | 1,246 | 1,246 | 1,246 | 1,246 | -12 | -1% | 10 |
| 2016/02/23 | 1,283 | 1,283 | 1,258 | 1,258 | -16 | -1.3% | 190 |
| 2016/02/22 | 1,260 | 1,278 | 1,258 | 1,274 | +14 | +1.1% | 140 |
| 2016/02/19 | 1,270 | 1,270 | 1,258 | 1,260 | - | - | 170 |
| 2016/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/17 | 1,264 | 1,264 | 1,241 | 1,247 | -32 | -2.5% | 280 |
| 2016/02/16 | 1,235 | 1,279 | 1,235 | 1,279 | +44 | +3.6% | 210 |
| 2016/02/15 | 1,200 | 1,269 | 1,200 | 1,235 | +55 | +4.7% | 320 |
| 2016/02/12 | 1,216 | 1,230 | 1,172 | 1,180 | -57 | -4.6% | 3,170 |
| 2016/02/10 | 1,282 | 1,282 | 1,225 | 1,237 | -46 | -3.6% | 2,250 |
| 2016/02/09 | 1,320 | 1,320 | 1,278 | 1,283 | -67 | -5% | 780 |
| 2016/02/08 | 1,320 | 1,350 | 1,320 | 1,350 | +40 | +3.1% | 270 |
| 2016/02/05 | 1,336 | 1,336 | 1,310 | 1,310 | -37 | -2.7% | 240 |
| 2016/02/04 | 1,346 | 1,351 | 1,346 | 1,347 | +7 | +0.5% | 360 |
| 2016/02/03 | 1,374 | 1,374 | 1,338 | 1,340 | -43 | -3.1% | 1,020 |
| 2016/02/02 | 1,393 | 1,399 | 1,383 | 1,383 | -16 | -1.1% | 820 |
| 2016/02/01 | 1,376 | 1,399 | 1,376 | 1,399 | +56 | +4.2% | 120 |
| 2016/01/29 | 1,336 | 1,343 | 1,333 | 1,343 | +34 | +2.6% | 560 |
| 2016/01/28 | 1,344 | 1,344 | 1,309 | 1,309 | -6 | -0.5% | 350 |
| 2016/01/27 | 1,327 | 1,327 | 1,315 | 1,315 | +18 | +1.4% | 340 |
| 2016/01/26 | 1,307 | 1,307 | 1,288 | 1,297 | -18 | -1.4% | 130 |
| 2016/01/25 | 1,332 | 1,332 | 1,298 | 1,315 | +30 | +2.3% | 870 |
| 2016/01/22 | 1,305 | 1,305 | 1,271 | 1,285 | +40 | +3.2% | 60 |
| 2016/01/21 | 1,273 | 1,285 | 1,245 | 1,245 | -25 | -2% | 1,800 |
| 2016/01/20 | 1,299 | 1,299 | 1,270 | 1,270 | -47 | -3.6% | 720 |
| 2016/01/19 | 1,306 | 1,317 | 1,305 | 1,317 | +6 | +0.5% | 150 |
| 2016/01/18 | 1,300 | 1,311 | 1,292 | 1,311 | -21 | -1.6% | 420 |
| 2016/01/15 | 1,332 | 1,332 | 1,332 | 1,332 | +8 | +0.6% | 20 |
| 2016/01/14 | 1,366 | 1,366 | 1,285 | 1,324 | -22 | -1.6% | 3,100 |
| 2016/01/13 | 1,348 | 1,349 | 1,339 | 1,346 | +28 | +2.1% | 430 |
| 2016/01/12 | 1,351 | 1,367 | 1,311 | 1,318 | -38 | -2.8% | 2,130 |
| 2016/01/08 | 1,372 | 1,375 | 1,352 | 1,356 | -6 | -0.4% | 1,080 |
| 2016/01/07 | 1,390 | 1,390 | 1,361 | 1,362 | -32 | -2.3% | 2,690 |
| 2016/01/06 | 1,419 | 1,470 | 1,381 | 1,394 | -17 | -1.2% | 1,100 |
| 2016/01/05 | 1,409 | 1,419 | 1,405 | 1,411 | -2 | -0.1% | 1,040 |
| 2016/01/04 | 1,443 | 1,444 | 1,410 | 1,413 | -30 | -2.1% | 3,770 |
| 2015/12/30 | 1,473 | 1,473 | 1,443 | 1,443 | ±0 | ±0% | 70 |
| 2015/12/29 | 1,467 | 1,467 | 1,436 | 1,443 | -7 | -0.5% | 970 |
| 2015/12/28 | 1,537 | 1,537 | 1,425 | 1,450 | +36 | +2.5% | 2,780 |
| 2015/12/25 | 1,470 | 1,530 | 1,414 | 1,414 | -31 | -2.1% | 1,990 |
2001～
2050
件表示中 / 2067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
