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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,222 | 2,222 | 2,207 | 2,218 | +9.5 | +0.4% | 150 |
| 2024/05/14 | 2,215.5 | 2,215.5 | 2,200 | 2,208.5 | -6 | -0.3% | 1,360 |
| 2024/05/13 | 2,226.5 | 2,226.5 | 2,210.5 | 2,214.5 | -15 | -0.7% | 300 |
| 2024/05/10 | 2,243 | 2,243 | 2,229.5 | 2,229.5 | +8 | +0.4% | 60 |
| 2024/05/09 | 2,224.5 | 2,225 | 2,221.5 | 2,221.5 | +17 | +0.8% | 270 |
| 2024/05/08 | 2,223.5 | 2,223.5 | 2,202 | 2,204.5 | -5.5 | -0.2% | 170 |
| 2024/05/07 | 2,218.5 | 2,225.5 | 2,207.5 | 2,210 | +0.5 | ±0% | 1,010 |
| 2024/05/02 | 2,211 | 2,211 | 2,209.5 | 2,209.5 | -1.5 | -0.1% | 60 |
| 2024/05/01 | 2,217.5 | 2,217.5 | 2,209 | 2,211 | -13.5 | -0.6% | 220 |
| 2024/04/30 | 2,237.5 | 2,237.5 | 2,213 | 2,224.5 | +26.5 | +1.2% | 300 |
| 2024/04/26 | 2,175.5 | 2,198 | 2,168.5 | 2,198 | +8.5 | +0.4% | 240 |
| 2024/04/25 | 2,204.5 | 2,204.5 | 2,189 | 2,189.5 | -15 | -0.7% | 130 |
| 2024/04/24 | 2,204.5 | 2,205 | 2,204.5 | 2,204.5 | +17.5 | +0.8% | 90 |
| 2024/04/23 | 2,194.5 | 2,198 | 2,187 | 2,187 | -4.5 | -0.2% | 300 |
| 2024/04/22 | 2,158 | 2,191.5 | 2,158 | 2,191.5 | +40.5 | +1.9% | 3,120 |
| 2024/04/19 | 2,161.5 | 2,170 | 2,140 | 2,151 | -27 | -1.2% | 1,870 |
| 2024/04/18 | 2,163 | 2,181 | 2,163 | 2,178 | +10.5 | +0.5% | 380 |
| 2024/04/17 | 2,191 | 2,191 | 2,167.5 | 2,167.5 | -21.5 | -1% | 60 |
| 2024/04/16 | 2,212.5 | 2,212.5 | 2,189 | 2,189 | -31.5 | -1.4% | 120 |
| 2024/04/15 | 2,225 | 2,225 | 2,156.5 | 2,220.5 | -5 | -0.2% | 280 |
| 2024/04/12 | 2,220 | 2,228.5 | 2,218.5 | 2,225.5 | +14.5 | +0.7% | 660 |
| 2024/04/11 | 2,211 | 2,211 | 2,211 | 2,211 | +7 | +0.3% | 150 |
| 2024/04/10 | 2,209.5 | 2,215 | 2,204 | 2,204 | +1.5 | +0.1% | 560 |
| 2024/04/09 | 2,187.5 | 2,204.5 | 2,187.5 | 2,202.5 | +13 | +0.6% | 150 |
| 2024/04/08 | 2,200.5 | 2,200.5 | 2,189.5 | 2,189.5 | +13 | +0.6% | 200 |
| 2024/04/05 | 2,174.5 | 2,184 | 2,164 | 2,176.5 | -37.5 | -1.7% | 400 |
| 2024/04/04 | 2,218 | 2,224.5 | 2,214 | 2,214 | +15 | +0.7% | 13,850 |
| 2024/04/03 | 2,185 | 2,200 | 2,184.5 | 2,199 | +13.5 | +0.6% | 2,980 |
| 2024/04/02 | 2,212 | 2,212 | 2,185.5 | 2,185.5 | -25.5 | -1.2% | 14,140 |
| 2024/04/01 | 2,243 | 2,243 | 2,211 | 2,211 | -20 | -0.9% | 350 |
| 2024/03/29 | 2,231 | 2,231 | 2,231 | 2,231 | +24 | +1.1% | 10 |
| 2024/03/28 | 2,253.5 | 2,253.5 | 2,207 | 2,207 | -20 | -0.9% | 170 |
| 2024/03/27 | 2,182.5 | 2,277 | 2,182.5 | 2,227 | -5.5 | -0.2% | 910 |
| 2024/03/26 | 2,240 | 2,240 | 2,200 | 2,232.5 | +17.5 | +0.8% | 130 |
| 2024/03/25 | 2,238.5 | 2,238.5 | 2,207 | 2,215 | +15 | +0.7% | 270 |
| 2024/03/22 | 2,241 | 2,241 | 2,200 | 2,200 | -12 | -0.5% | 20 |
| 2024/03/21 | 2,200.5 | 2,260 | 2,200.5 | 2,212 | +15.5 | +0.7% | 2,250 |
| 2024/03/19 | 2,168.5 | 2,196.5 | 2,168.5 | 2,196.5 | +22.5 | +1% | 290 |
| 2024/03/18 | 2,158 | 2,175 | 2,131.5 | 2,174 | +24 | +1.1% | 800 |
| 2024/03/15 | 2,115 | 2,150 | 2,115 | 2,150 | +30 | +1.4% | 50 |
| 2024/03/14 | 2,077 | 2,120 | 2,077 | 2,120 | +1 | ±0% | 290 |
| 2024/03/13 | 2,118 | 2,125 | 2,118 | 2,119 | +24.5 | +1.2% | 500 |
| 2024/03/12 | 2,115.5 | 2,115.5 | 2,094.5 | 2,094.5 | -21 | -1% | 140 |
| 2024/03/11 | 2,155 | 2,155 | 2,115.5 | 2,115.5 | -39.5 | -1.8% | 170 |
| 2024/03/08 | 2,154.5 | 2,155 | 2,141 | 2,155 | -15 | -0.7% | 100 |
| 2024/03/07 | 2,186 | 2,186 | 2,124 | 2,170 | +20 | +0.9% | 830 |
| 2024/03/06 | 2,121.5 | 2,154.5 | 2,121.5 | 2,150 | +10 | +0.5% | 40 |
| 2024/03/05 | 2,116.5 | 2,140 | 2,116.5 | 2,140 | +13 | +0.6% | 30 |
| 2024/03/04 | 2,179.5 | 2,179.5 | 2,125.5 | 2,127 | -0.5 | ±0% | 520 |
| 2024/03/01 | 2,159 | 2,159 | 2,116 | 2,127.5 | -17.5 | -0.8% | 90 |
251～
300
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
