2,266
-17 (-0.74%)
株価：2025/07/07 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,155.5 | 2,172 | 2,134.5 | 2,171.5 | +1.5 | +0.1% | 10,580 |
| 2024/09/06 | 2,184.5 | 2,184.5 | 2,170 | 2,170 | -14.5 | -0.7% | 350 |
| 2024/09/05 | 2,169.5 | 2,195.5 | 2,165.5 | 2,184.5 | +2 | +0.1% | 490 |
| 2024/09/04 | 2,208 | 2,208 | 2,177 | 2,182.5 | -45.5 | -2% | 740 |
| 2024/09/03 | 2,232.5 | 2,232.5 | 2,228 | 2,228 | +10.5 | +0.5% | 60 |
| 2024/09/02 | 2,259 | 2,259 | 2,217.5 | 2,217.5 | -10 | -0.4% | 200 |
| 2024/08/30 | 2,222.5 | 2,228 | 2,220 | 2,227.5 | -34.5 | -1.5% | 70 |
| 2024/08/29 | 2,209 | 2,262 | 2,206.5 | 2,262 | +48 | +2.2% | 240 |
| 2024/08/28 | 2,209 | 2,214 | 2,209 | 2,214 | +5 | +0.2% | 20 |
| 2024/08/27 | 2,200 | 2,209.5 | 2,200 | 2,209 | +12.5 | +0.6% | 290 |
| 2024/08/26 | 2,200 | 2,200 | 2,196.5 | 2,196.5 | +5 | +0.2% | 120 |
| 2024/08/23 | 2,193.5 | 2,193.5 | 2,191.5 | 2,191.5 | +6 | +0.3% | 40 |
| 2024/08/22 | 2,173.5 | 2,185.5 | 2,173.5 | 2,185.5 | +20.5 | +0.9% | 820 |
| 2024/08/21 | 2,163.5 | 2,174.5 | 2,161.5 | 2,165 | -15 | -0.7% | 180 |
| 2024/08/20 | 2,195 | 2,195 | 2,159.5 | 2,180 | +24.5 | +1.1% | 170 |
| 2024/08/19 | 2,158.5 | 2,165.5 | 2,155.5 | 2,155.5 | -6.5 | -0.3% | 500 |
| 2024/08/16 | 2,152.5 | 2,177 | 2,132.5 | 2,162 | +34 | +1.6% | 200 |
| 2024/08/15 | 2,107 | 2,131.5 | 2,101 | 2,128 | +26 | +1.2% | 160 |
| 2024/08/14 | 2,099.5 | 2,113 | 2,098 | 2,102 | +16.5 | +0.8% | 600 |
| 2024/08/13 | 2,076 | 2,085.5 | 2,070 | 2,085.5 | +16.5 | +0.8% | 640 |
| 2024/08/09 | 2,069.5 | 2,083 | 2,069 | 2,069 | +21.5 | +1.1% | 420 |
| 2024/08/08 | 2,132 | 2,132 | 2,047.5 | 2,047.5 | -35.5 | -1.7% | 190 |
| 2024/08/07 | 2,080 | 2,094 | 1,992.5 | 2,083 | +3 | +0.1% | 690 |
| 2024/08/06 | 2,095.5 | 2,095.5 | 2,046 | 2,080 | +90 | +4.5% | 610 |
| 2024/08/05 | 2,080 | 2,092 | 1,950 | 1,990 | -92 | -4.4% | 1,840 |
| 2024/08/02 | 2,226.5 | 2,226.5 | 2,082 | 2,082 | -98 | -4.5% | 770 |
| 2024/08/01 | 2,257.5 | 2,257.5 | 2,180 | 2,180 | -38 | -1.7% | 70 |
| 2024/07/31 | 2,219.5 | 2,219.5 | 2,218 | 2,218 | -11.5 | -0.5% | 100 |
| 2024/07/30 | 2,230 | 2,230 | 2,207.5 | 2,229.5 | -5 | -0.2% | 1,080 |
| 2024/07/29 | 2,204 | 2,234.5 | 2,204 | 2,234.5 | +34.5 | +1.6% | 580 |
| 2024/07/26 | 2,195 | 2,208 | 2,190 | 2,200 | +6.5 | +0.3% | 140 |
| 2024/07/25 | 2,207 | 2,207 | 2,193 | 2,193.5 | -26.5 | -1.2% | 2,400 |
| 2024/07/24 | 2,232.5 | 2,234 | 2,220 | 2,220 | -36 | -1.6% | 50 |
| 2024/07/23 | 2,264 | 2,264 | 2,256 | 2,256 | -11 | -0.5% | 20 |
| 2024/07/22 | 2,267 | 2,267 | 2,267 | 2,267 | -8 | -0.4% | 100 |
| 2024/07/19 | 2,280 | 2,280 | 2,270 | 2,275 | -5 | -0.2% | 60 |
| 2024/07/18 | 2,265 | 2,287.5 | 2,265 | 2,280 | +3.5 | +0.2% | 500 |
| 2024/07/17 | 2,274 | 2,276.5 | 2,274 | 2,276.5 | - | - | 160 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 2,258 | 2,261 | 2,252.5 | 2,252.5 | -6.5 | -0.3% | 1,450 |
| 2024/07/11 | 2,243.5 | 2,259 | 2,243.5 | 2,259 | +41 | +1.8% | 470 |
| 2024/07/10 | 2,218 | 2,218 | 2,218 | 2,218 | +3 | +0.1% | 20 |
| 2024/07/09 | 2,216 | 2,216 | 2,210 | 2,215 | -2.5 | -0.1% | 50 |
| 2024/07/08 | 2,222.5 | 2,222.5 | 2,206.5 | 2,217.5 | +4.5 | +0.2% | 620 |
| 2024/07/05 | 2,233.5 | 2,233.5 | 2,213 | 2,213 | -34 | -1.5% | 440 |
| 2024/07/04 | 2,237.5 | 2,247 | 2,237.5 | 2,247 | +14 | +0.6% | 180 |
| 2024/07/03 | 2,228 | 2,233 | 2,214.5 | 2,233 | +12 | +0.5% | 860 |
| 2024/07/02 | 2,222 | 2,226.5 | 2,221 | 2,221 | -4.5 | -0.2% | 330 |
| 2024/07/01 | 2,225.5 | 2,225.5 | 2,225.5 | 2,225.5 | - | - | 10 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 2346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
