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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,148 | 2,175 | 2,115 | 2,145 | -4.5 | -0.2% | 500 |
| 2024/02/28 | 2,128 | 2,149.5 | 2,128 | 2,149.5 | +21.5 | +1% | 30 |
| 2024/02/27 | 2,136 | 2,136 | 2,128 | 2,128 | -2 | -0.1% | 40 |
| 2024/02/26 | 2,177.5 | 2,177.5 | 2,100 | 2,130 | +2.5 | +0.1% | 800 |
| 2024/02/22 | 2,158.5 | 2,158.5 | 2,127.5 | 2,127.5 | +16 | +0.8% | 460 |
| 2024/02/21 | 2,109 | 2,119.5 | 2,109 | 2,111.5 | -9.5 | -0.4% | 330 |
| 2024/02/20 | 2,245 | 2,245 | 2,113 | 2,121 | -74 | -3.4% | 4,490 |
| 2024/02/19 | 2,188.5 | 2,197 | 2,186.5 | 2,195 | +51 | +2.4% | 760 |
| 2024/02/16 | 2,143.5 | 2,144 | 2,143.5 | 2,144 | +1.5 | +0.1% | 30 |
| 2024/02/15 | 2,143 | 2,143 | 2,142.5 | 2,142.5 | +7.5 | +0.4% | 40 |
| 2024/02/14 | 2,174.5 | 2,198.5 | 2,135 | 2,135 | +0.5 | ±0% | 190 |
| 2024/02/13 | 2,156.5 | 2,174 | 2,114 | 2,134.5 | +10 | +0.5% | 1,540 |
| 2024/02/09 | 2,125 | 2,125 | 2,110 | 2,124.5 | -0.5 | ±0% | 230 |
| 2024/02/08 | 2,125 | 2,125 | 2,101 | 2,125 | -8 | -0.4% | 280 |
| 2024/02/07 | 2,133.5 | 2,133.5 | 2,133 | 2,133 | +8 | +0.4% | 90 |
| 2024/02/06 | 2,136 | 2,136 | 2,090.5 | 2,125 | -12.5 | -0.6% | 940 |
| 2024/02/05 | 2,095.5 | 2,137.5 | 2,095.5 | 2,137.5 | +37.5 | +1.8% | 340 |
| 2024/02/02 | 2,112 | 2,137.5 | 2,069 | 2,100 | +6 | +0.3% | 690 |
| 2024/02/01 | 2,094 | 2,094 | 2,091 | 2,094 | +16 | +0.8% | 400 |
| 2024/01/31 | 2,062 | 2,078 | 2,059 | 2,078 | +2 | +0.1% | 80 |
| 2024/01/30 | 2,081 | 2,081 | 2,072.5 | 2,076 | -4 | -0.2% | 220 |
| 2024/01/29 | 2,062.5 | 2,080.5 | 2,062.5 | 2,080 | +21.5 | +1% | 330 |
| 2024/01/26 | 2,065.5 | 2,066.5 | 2,057 | 2,058.5 | -6.5 | -0.3% | 580 |
| 2024/01/25 | 2,075.5 | 2,076 | 2,055 | 2,065 | -60.5 | -2.8% | 1,680 |
| 2024/01/24 | 2,125 | 2,144 | 2,125 | 2,125.5 | +25.5 | +1.2% | 330 |
| 2024/01/23 | 2,257 | 2,257 | 2,100 | 2,100 | -115 | -5.2% | 3,080 |
| 2024/01/22 | 2,149.5 | 2,263 | 2,147 | 2,215 | +65 | +3% | 860 |
| 2024/01/19 | 2,163.5 | 2,163.5 | 2,150 | 2,150 | -10 | -0.5% | 30 |
| 2024/01/18 | 2,163.5 | 2,163.5 | 2,140 | 2,160 | +18 | +0.8% | 160 |
| 2024/01/17 | 2,160.5 | 2,160.5 | 2,140 | 2,142 | -18.5 | -0.9% | 90 |
| 2024/01/16 | 2,163.5 | 2,163.5 | 2,159 | 2,160.5 | +20.5 | +1% | 260 |
| 2024/01/15 | 2,114 | 2,140 | 2,107 | 2,140 | +30 | +1.4% | 150 |
| 2024/01/12 | 2,108.5 | 2,120 | 2,100 | 2,110 | -45 | -2.1% | 370 |
| 2024/01/11 | 2,253.5 | 2,253.5 | 2,095.5 | 2,155 | -101 | -4.5% | 4,250 |
| 2024/01/10 | 2,112 | 2,320.5 | 2,112 | 2,256 | +31.5 | +1.4% | 2,570 |
| 2024/01/09 | 2,200 | 2,250 | 2,150.5 | 2,224.5 | +74.5 | +3.5% | 820 |
| 2024/01/05 | 2,135 | 2,150 | 2,120 | 2,150 | +20 | +0.9% | 140 |
| 2024/01/04 | 2,078 | 2,134 | 2,078 | 2,130 | +52 | +2.5% | 700 |
| 2023/12/29 | 2,081.5 | 2,177.5 | 2,020 | 2,078 | -52.5 | -2.5% | 260 |
| 2023/12/28 | 2,130.5 | 2,130.5 | 2,085 | 2,130.5 | +49 | +2.4% | 340 |
| 2023/12/27 | 2,019.5 | 2,177.5 | 2,000 | 2,081.5 | +64 | +3.2% | 1,980 |
| 2023/12/26 | 1,933 | 2,017.5 | 1,932 | 2,017.5 | +85 | +4.4% | 550 |
| 2023/12/25 | 1,960 | 1,960 | 1,932.5 | 1,932.5 | -45.5 | -2.3% | 460 |
| 2023/12/22 | 1,972 | 2,015 | 1,935 | 1,978 | -13.5 | -0.7% | 1,690 |
| 2023/12/21 | 2,069 | 2,069 | 1,973 | 1,991.5 | -54.5 | -2.7% | 180 |
| 2023/12/20 | 1,971 | 2,049 | 1,971 | 2,046 | - | - | 100 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 2,000 | 2,000.5 | 2,000 | 2,000.5 | -49.5 | -2.4% | 120 |
| 2023/12/15 | 2,030 | 2,050 | 1,919 | 2,050 | +20 | +1% | 530 |
| 2023/12/14 | 1,970 | 2,030 | 1,930.5 | 2,030 | - | - | 310 |
301～
350
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
