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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 1,240 | 1,240 | 1,240 | 1,240 | -3 | -0.2% | 20 |
| 2016/08/01 | 1,235 | 1,243 | 1,235 | 1,243 | - | - | 130 |
| 2016/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/28 | 1,243 | 1,243 | 1,238 | 1,238 | -8 | -0.6% | 60 |
| 2016/07/27 | 1,230 | 1,246 | 1,230 | 1,246 | +5 | +0.4% | 30 |
| 2016/07/26 | 1,253 | 1,253 | 1,241 | 1,241 | -14 | -1.1% | 180 |
| 2016/07/25 | 1,255 | 1,255 | 1,255 | 1,255 | +22 | +1.8% | 10 |
| 2016/07/22 | 1,250 | 1,258 | 1,233 | 1,233 | -3 | -0.2% | 3,160 |
| 2016/07/21 | 1,250 | 1,260 | 1,236 | 1,236 | -8 | -0.6% | 700 |
| 2016/07/20 | 1,244 | 1,244 | 1,244 | 1,244 | -1 | -0.1% | 40 |
| 2016/07/19 | 1,220 | 1,245 | 1,220 | 1,245 | +35 | +2.9% | 160 |
| 2016/07/15 | 1,211 | 1,230 | 1,210 | 1,210 | -28 | -2.3% | 220 |
| 2016/07/14 | 1,210 | 1,238 | 1,210 | 1,238 | +24 | +2% | 370 |
| 2016/07/13 | 1,218 | 1,219 | 1,214 | 1,214 | +3 | +0.2% | 80 |
| 2016/07/12 | 1,214 | 1,214 | 1,186 | 1,211 | +13 | +1.1% | 1,050 |
| 2016/07/11 | 1,199 | 1,199 | 1,198 | 1,198 | +41 | +3.5% | 100 |
| 2016/07/08 | 1,165 | 1,165 | 1,155 | 1,157 | +1 | +0.1% | 540 |
| 2016/07/07 | 1,170 | 1,170 | 1,156 | 1,156 | ±0 | ±0% | 30 |
| 2016/07/06 | 1,190 | 1,190 | 1,156 | 1,156 | -39 | -3.3% | 540 |
| 2016/07/05 | 1,196 | 1,196 | 1,187 | 1,195 | -2 | -0.2% | 210 |
| 2016/07/04 | 1,188 | 1,197 | 1,187 | 1,197 | +7 | +0.6% | 170 |
| 2016/07/01 | 1,219 | 1,219 | 1,175 | 1,190 | +1 | +0.1% | 370 |
| 2016/06/30 | 1,200 | 1,200 | 1,189 | 1,189 | +16 | +1.4% | 90 |
| 2016/06/29 | 1,170 | 1,173 | 1,170 | 1,173 | +3 | +0.3% | 400 |
| 2016/06/28 | 1,125 | 1,171 | 1,125 | 1,170 | +9 | +0.8% | 1,300 |
| 2016/06/27 | 1,150 | 1,169 | 1,150 | 1,161 | +11 | +1% | 550 |
| 2016/06/24 | 1,246 | 1,246 | 1,141 | 1,150 | -73 | -6% | 1,890 |
| 2016/06/23 | 1,215 | 1,223 | 1,196 | 1,223 | +3 | +0.2% | 30 |
| 2016/06/22 | 1,224 | 1,224 | 1,220 | 1,220 | -4 | -0.3% | 210 |
| 2016/06/21 | 1,220 | 1,224 | 1,211 | 1,224 | +8 | +0.7% | 260 |
| 2016/06/20 | 1,196 | 1,216 | 1,196 | 1,216 | +20 | +1.7% | 190 |
| 2016/06/17 | 1,214 | 1,214 | 1,185 | 1,196 | +12 | +1% | 620 |
| 2016/06/16 | 1,208 | 1,208 | 1,184 | 1,184 | -46 | -3.7% | 2,270 |
| 2016/06/15 | 1,200 | 1,230 | 1,200 | 1,230 | +20 | +1.7% | 60 |
| 2016/06/14 | 1,206 | 1,220 | 1,200 | 1,210 | -13 | -1.1% | 1,830 |
| 2016/06/13 | 1,253 | 1,253 | 1,223 | 1,223 | -42 | -3.3% | 2,810 |
| 2016/06/10 | 1,263 | 1,265 | 1,260 | 1,265 | -4 | -0.3% | 160 |
| 2016/06/09 | 1,283 | 1,284 | 1,269 | 1,269 | -8 | -0.6% | 1,230 |
| 2016/06/08 | 1,277 | 1,277 | 1,277 | 1,277 | ±0 | ±0% | 10 |
| 2016/06/07 | 1,300 | 1,300 | 1,277 | 1,277 | +12 | +0.9% | 120 |
| 2016/06/06 | 1,265 | 1,265 | 1,254 | 1,265 | ±0 | ±0% | 80 |
| 2016/06/03 | 1,266 | 1,273 | 1,265 | 1,265 | -6 | -0.5% | 90 |
| 2016/06/02 | 1,278 | 1,278 | 1,265 | 1,271 | +1 | +0.1% | 290 |
| 2016/06/01 | 1,294 | 1,300 | 1,270 | 1,270 | -24 | -1.9% | 570 |
| 2016/05/31 | 1,298 | 1,300 | 1,284 | 1,294 | +4 | +0.3% | 440 |
| 2016/05/30 | 1,290 | 1,290 | 1,289 | 1,290 | +30 | +2.4% | 140 |
| 2016/05/27 | 1,280 | 1,280 | 1,259 | 1,260 | -20 | -1.6% | 510 |
| 2016/05/26 | 1,285 | 1,285 | 1,279 | 1,280 | ±0 | ±0% | 40 |
| 2016/05/25 | 1,279 | 1,280 | 1,279 | 1,280 | +16 | +1.3% | 210 |
| 2016/05/24 | 1,286 | 1,286 | 1,264 | 1,264 | +4 | +0.3% | 180 |
2151～
2200
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
