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 |
|---|---|---|---|---|---|---|---|
| 2016/10/17 | 1,300 | 1,300 | 1,278 | 1,278 | -22 | -1.7% | 230 |
| 2016/10/14 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 10 |
| 2016/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/12 | 1,295 | 1,295 | 1,286 | 1,286 | -14 | -1.1% | 20 |
| 2016/10/11 | 1,290 | 1,300 | 1,290 | 1,300 | +14 | +1.1% | 220 |
| 2016/10/07 | 1,286 | 1,286 | 1,286 | 1,286 | -9 | -0.7% | 50 |
| 2016/10/06 | 1,290 | 1,295 | 1,290 | 1,295 | +10 | +0.8% | 60 |
| 2016/10/05 | 1,277 | 1,285 | 1,270 | 1,285 | +9 | +0.7% | 270 |
| 2016/10/04 | 1,305 | 1,305 | 1,276 | 1,276 | +1 | +0.1% | 280 |
| 2016/10/03 | 1,303 | 1,303 | 1,274 | 1,275 | -18 | -1.4% | 270 |
| 2016/09/30 | 1,293 | 1,293 | 1,285 | 1,293 | -5 | -0.4% | 120 |
| 2016/09/29 | 1,295 | 1,298 | 1,295 | 1,298 | - | - | 130 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/27 | 1,280 | 1,280 | 1,251 | 1,268 | -9 | -0.7% | 230 |
| 2016/09/26 | 1,277 | 1,277 | 1,277 | 1,277 | -16 | -1.2% | 10 |
| 2016/09/23 | 1,285 | 1,293 | 1,285 | 1,293 | +8 | +0.6% | 180 |
| 2016/09/21 | 1,239 | 1,285 | 1,239 | 1,285 | +23 | +1.8% | 610 |
| 2016/09/20 | 1,251 | 1,262 | 1,251 | 1,262 | +7 | +0.6% | 60 |
| 2016/09/16 | 1,255 | 1,255 | 1,255 | 1,255 | +6 | +0.5% | 10 |
| 2016/09/15 | 1,252 | 1,252 | 1,249 | 1,249 | - | - | 170 |
| 2016/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/13 | 1,276 | 1,276 | 1,254 | 1,254 | -2 | -0.2% | 70 |
| 2016/09/12 | 1,265 | 1,265 | 1,256 | 1,256 | -29 | -2.3% | 20 |
| 2016/09/09 | 1,280 | 1,285 | 1,280 | 1,285 | +5 | +0.4% | 30 |
| 2016/09/08 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 10 |
| 2016/09/07 | 1,282 | 1,282 | 1,275 | 1,280 | -2 | -0.2% | 70 |
| 2016/09/06 | 1,270 | 1,282 | 1,270 | 1,282 | +14 | +1.1% | 290 |
| 2016/09/05 | 1,253 | 1,280 | 1,253 | 1,268 | -1 | -0.1% | 490 |
| 2016/09/02 | 1,262 | 1,269 | 1,247 | 1,269 | +7 | +0.6% | 530 |
| 2016/09/01 | 1,259 | 1,262 | 1,254 | 1,262 | +4 | +0.3% | 150 |
| 2016/08/31 | 1,248 | 1,258 | 1,248 | 1,258 | +18 | +1.5% | 770 |
| 2016/08/30 | 1,240 | 1,240 | 1,240 | 1,240 | -5 | -0.4% | 100 |
| 2016/08/29 | 1,241 | 1,245 | 1,241 | 1,245 | +25 | +2% | 40 |
| 2016/08/26 | 1,225 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 120 |
| 2016/08/25 | 1,233 | 1,234 | 1,225 | 1,225 | -9 | -0.7% | 30 |
| 2016/08/24 | 1,225 | 1,234 | 1,225 | 1,234 | +7 | +0.6% | 30 |
| 2016/08/23 | 1,227 | 1,227 | 1,227 | 1,227 | -8 | -0.6% | 250 |
| 2016/08/22 | 1,212 | 1,235 | 1,212 | 1,235 | +4 | +0.3% | 40 |
| 2016/08/19 | 1,212 | 1,232 | 1,212 | 1,231 | +20 | +1.7% | 50 |
| 2016/08/18 | 1,243 | 1,243 | 1,211 | 1,211 | - | - | 1,870 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 1,230 | 1,244 | 1,216 | 1,237 | -4 | -0.3% | 910 |
| 2016/08/15 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 10 |
| 2016/08/12 | 1,241 | 1,241 | 1,240 | 1,240 | +2 | +0.2% | 20 |
| 2016/08/10 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 20 |
| 2016/08/09 | 1,242 | 1,242 | 1,237 | 1,238 | +8 | +0.7% | 110 |
| 2016/08/08 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 10 |
| 2016/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/04 | 1,201 | 1,201 | 1,200 | 1,200 | -7 | -0.6% | 150 |
| 2016/08/03 | 1,222 | 1,222 | 1,200 | 1,207 | -33 | -2.7% | 1,260 |
2101～
2150
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
