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 |
|---|---|---|---|---|---|---|---|
| 2016/05/23 | 1,284 | 1,284 | 1,260 | 1,260 | -19 | -1.5% | 250 |
| 2016/05/20 | 1,259 | 1,284 | 1,256 | 1,279 | +2 | +0.2% | 280 |
| 2016/05/19 | 1,270 | 1,285 | 1,270 | 1,277 | ±0 | ±0% | 230 |
| 2016/05/18 | 1,271 | 1,277 | 1,270 | 1,277 | - | - | 200 |
| 2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/16 | 1,260 | 1,263 | 1,260 | 1,260 | -3 | -0.2% | 160 |
| 2016/05/13 | 1,263 | 1,263 | 1,263 | 1,263 | -4 | -0.3% | 230 |
| 2016/05/12 | 1,267 | 1,267 | 1,263 | 1,267 | -1 | -0.1% | 50 |
| 2016/05/11 | 1,279 | 1,283 | 1,268 | 1,268 | -2 | -0.2% | 160 |
| 2016/05/10 | 1,265 | 1,274 | 1,265 | 1,270 | +4 | +0.3% | 30 |
| 2016/05/09 | 1,258 | 1,266 | 1,258 | 1,266 | +9 | +0.7% | 440 |
| 2016/05/06 | 1,256 | 1,267 | 1,248 | 1,257 | +1 | +0.1% | 360 |
| 2016/05/02 | 1,265 | 1,265 | 1,250 | 1,256 | -32 | -2.5% | 1,210 |
| 2016/04/28 | 1,330 | 1,332 | 1,288 | 1,288 | -39 | -2.9% | 360 |
| 2016/04/27 | 1,329 | 1,329 | 1,321 | 1,327 | +22 | +1.7% | 290 |
| 2016/04/26 | 1,305 | 1,305 | 1,305 | 1,305 | -18 | -1.4% | 50 |
| 2016/04/25 | 1,321 | 1,323 | 1,321 | 1,323 | +3 | +0.2% | 190 |
| 2016/04/22 | 1,328 | 1,330 | 1,319 | 1,320 | -9 | -0.7% | 190 |
| 2016/04/21 | 1,323 | 1,329 | 1,320 | 1,329 | +19 | +1.5% | 340 |
| 2016/04/20 | 1,309 | 1,310 | 1,296 | 1,310 | +11 | +0.8% | 240 |
| 2016/04/19 | 1,290 | 1,299 | 1,282 | 1,299 | +24 | +1.9% | 2,530 |
| 2016/04/18 | 1,303 | 1,303 | 1,274 | 1,275 | -31 | -2.4% | 500 |
| 2016/04/15 | 1,309 | 1,310 | 1,287 | 1,306 | +28 | +2.2% | 500 |
| 2016/04/14 | 1,300 | 1,300 | 1,278 | 1,278 | +3 | +0.2% | 2,410 |
| 2016/04/13 | 1,245 | 1,275 | 1,245 | 1,275 | +33 | +2.7% | 1,130 |
| 2016/04/12 | 1,242 | 1,242 | 1,242 | 1,242 | +17 | +1.4% | 130 |
| 2016/04/11 | 1,240 | 1,240 | 1,225 | 1,225 | -9 | -0.7% | 150 |
| 2016/04/08 | 1,210 | 1,234 | 1,210 | 1,234 | +24 | +2% | 820 |
| 2016/04/07 | 1,220 | 1,233 | 1,201 | 1,210 | -10 | -0.8% | 1,330 |
| 2016/04/06 | 1,210 | 1,220 | 1,203 | 1,220 | -9 | -0.7% | 620 |
| 2016/04/05 | 1,255 | 1,255 | 1,229 | 1,229 | -29 | -2.3% | 4,330 |
| 2016/04/04 | 1,265 | 1,271 | 1,258 | 1,258 | -7 | -0.6% | 1,030 |
| 2016/04/01 | 1,314 | 1,314 | 1,263 | 1,265 | -49 | -3.7% | 2,690 |
| 2016/03/31 | 1,332 | 1,332 | 1,314 | 1,314 | -9 | -0.7% | 40 |
| 2016/03/30 | 1,335 | 1,335 | 1,302 | 1,323 | -3 | -0.2% | 360 |
| 2016/03/29 | 1,326 | 1,326 | 1,326 | 1,326 | +9 | +0.7% | 260 |
| 2016/03/28 | 1,302 | 1,329 | 1,302 | 1,317 | ±0 | ±0% | 1,590 |
| 2016/03/25 | 1,317 | 1,317 | 1,317 | 1,317 | +22 | +1.7% | 10 |
| 2016/03/24 | 1,310 | 1,310 | 1,295 | 1,295 | -16 | -1.2% | 70 |
| 2016/03/23 | 1,340 | 1,340 | 1,311 | 1,311 | -29 | -2.2% | 180 |
| 2016/03/22 | 1,340 | 1,340 | 1,340 | 1,340 | +30 | +2.3% | 390 |
| 2016/03/18 | 1,310 | 1,310 | 1,310 | 1,310 | -3 | -0.2% | 70 |
| 2016/03/17 | 1,331 | 1,336 | 1,302 | 1,313 | -9 | -0.7% | 90 |
| 2016/03/16 | 1,334 | 1,334 | 1,300 | 1,322 | -4 | -0.3% | 640 |
| 2016/03/15 | 1,347 | 1,347 | 1,326 | 1,326 | -9 | -0.7% | 210 |
| 2016/03/14 | 1,330 | 1,342 | 1,330 | 1,335 | +20 | +1.5% | 420 |
| 2016/03/11 | 1,315 | 1,315 | 1,315 | 1,315 | +6 | +0.5% | 100 |
| 2016/03/10 | 1,319 | 1,319 | 1,309 | 1,309 | +18 | +1.4% | 810 |
| 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 |
2201～
2250
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
