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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 1,547 | 1,561 | 1,547 | 1,561 | +11 | +0.7% | 80 |
| 2017/03/13 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 150 |
| 2017/03/10 | 1,533 | 1,550 | 1,533 | 1,550 | - | - | 430 |
| 2017/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/06 | 1,530 | 1,533 | 1,530 | 1,533 | -2 | -0.1% | 510 |
| 2017/03/03 | 1,519 | 1,550 | 1,519 | 1,535 | -15 | -1% | 260 |
| 2017/03/02 | 1,550 | 1,550 | 1,550 | 1,550 | +25 | +1.6% | 10 |
| 2017/03/01 | 1,521 | 1,525 | 1,515 | 1,525 | +5 | +0.3% | 40 |
| 2017/02/28 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 160 |
| 2017/02/27 | 1,525 | 1,525 | 1,520 | 1,520 | -4 | -0.3% | 350 |
| 2017/02/24 | 1,549 | 1,549 | 1,524 | 1,524 | +4 | +0.3% | 170 |
| 2017/02/23 | 1,540 | 1,540 | 1,520 | 1,520 | - | - | 530 |
| 2017/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/21 | 1,520 | 1,520 | 1,520 | 1,520 | +12 | +0.8% | 130 |
| 2017/02/20 | 1,522 | 1,535 | 1,508 | 1,508 | -30 | -2% | 330 |
| 2017/02/17 | 1,515 | 1,538 | 1,510 | 1,538 | +25 | +1.7% | 6,750 |
| 2017/02/16 | 1,512 | 1,513 | 1,512 | 1,513 | ±0 | ±0% | 210 |
| 2017/02/15 | 1,513 | 1,513 | 1,513 | 1,513 | - | - | 10 |
| 2017/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/13 | 1,525 | 1,525 | 1,514 | 1,514 | -16 | -1% | 30 |
| 2017/02/10 | 1,524 | 1,530 | 1,505 | 1,530 | - | - | 80 |
| 2017/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/07 | 1,495 | 1,495 | 1,495 | 1,495 | +5 | +0.3% | 40 |
| 2017/02/06 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 110 |
| 2017/02/03 | 1,480 | 1,490 | 1,480 | 1,490 | -10 | -0.7% | 40 |
| 2017/02/02 | 1,516 | 1,516 | 1,500 | 1,500 | - | - | 230 |
| 2017/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/31 | 1,501 | 1,501 | 1,483 | 1,483 | -42 | -2.8% | 30 |
| 2017/01/30 | 1,525 | 1,525 | 1,525 | 1,525 | +4 | +0.3% | 100 |
| 2017/01/27 | 1,512 | 1,521 | 1,512 | 1,521 | +9 | +0.6% | 170 |
| 2017/01/26 | 1,510 | 1,512 | 1,510 | 1,512 | +3 | +0.2% | 190 |
| 2017/01/25 | 1,509 | 1,509 | 1,507 | 1,509 | +1 | +0.1% | 50 |
| 2017/01/24 | 1,496 | 1,508 | 1,496 | 1,508 | +12 | +0.8% | 60 |
| 2017/01/23 | 1,510 | 1,510 | 1,492 | 1,496 | -14 | -0.9% | 170 |
| 2017/01/20 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 100 |
| 2017/01/19 | 1,500 | 1,500 | 1,500 | 1,500 | +11 | +0.7% | 100 |
| 2017/01/18 | 1,519 | 1,519 | 1,449 | 1,489 | ±0 | ±0% | 330 |
| 2017/01/17 | 1,520 | 1,520 | 1,489 | 1,489 | -24 | -1.6% | 1,480 |
| 2017/01/16 | 1,527 | 1,527 | 1,513 | 1,513 | +9 | +0.6% | 370 |
| 2017/01/13 | 1,510 | 1,520 | 1,504 | 1,504 | +3 | +0.2% | 170 |
| 2017/01/12 | 1,522 | 1,522 | 1,501 | 1,501 | -9 | -0.6% | 430 |
| 2017/01/11 | 1,536 | 1,536 | 1,510 | 1,510 | -16 | -1% | 40 |
| 2017/01/10 | 1,531 | 1,537 | 1,526 | 1,526 | +2 | +0.1% | 340 |
| 2017/01/06 | 1,526 | 1,526 | 1,524 | 1,524 | -1 | -0.1% | 320 |
| 2017/01/05 | 1,513 | 1,527 | 1,513 | 1,525 | +12 | +0.8% | 260 |
| 2017/01/04 | 1,504 | 1,513 | 1,503 | 1,513 | +28 | +1.9% | 130 |
| 2016/12/30 | 1,508 | 1,508 | 1,485 | 1,485 | -8 | -0.5% | 110 |
2001～
2050
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
