2,265
-1 (-0.04%)
株価：2025/07/08 12:47
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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 1,964.5 | 1,964.5 | 1,939 | 1,939 | -5 | -0.3% | 20 |
| 2023/12/11 | 1,944 | 1,944 | 1,944 | 1,944 | -6 | -0.3% | 10 |
| 2023/12/08 | 1,958 | 1,958 | 1,930 | 1,950 | -13 | -0.7% | 730 |
| 2023/12/07 | 1,967.5 | 1,967.5 | 1,963 | 1,963 | -14.5 | -0.7% | 60 |
| 2023/12/06 | 1,955.5 | 1,977.5 | 1,955.5 | 1,977.5 | +17.5 | +0.9% | 50 |
| 2023/12/05 | 1,950 | 1,964 | 1,950 | 1,960 | -3 | -0.2% | 70 |
| 2023/12/04 | 1,968.5 | 1,968.5 | 1,954.5 | 1,963 | -14.5 | -0.7% | 270 |
| 2023/12/01 | 1,986.5 | 1,996 | 1,970 | 1,977.5 | +7 | +0.4% | 6,410 |
| 2023/11/30 | 1,953.5 | 1,975 | 1,952 | 1,970.5 | +8.5 | +0.4% | 5,030 |
| 2023/11/29 | 1,962.5 | 1,968.5 | 1,959 | 1,962 | ±0 | ±0% | 230 |
| 2023/11/28 | 1,970 | 1,970 | 1,962 | 1,962 | - | - | 20 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 1,978.5 | 1,978.5 | 1,971 | 1,972.5 | - | - | 290 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 1,954 | 1,954 | 1,945 | 1,952.5 | -15.5 | -0.8% | 150 |
| 2023/11/20 | 1,972 | 1,972 | 1,968 | 1,968 | +6 | +0.3% | 60 |
| 2023/11/17 | 1,955 | 1,962 | 1,955 | 1,962 | +4 | +0.2% | 40 |
351～
400
件表示中 / 2347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
