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 |
|---|---|---|---|---|---|---|---|
| 2023/11/16 | 1,967 | 1,967 | 1,953.5 | 1,958 | -6.5 | -0.3% | 300 |
| 2023/11/15 | 1,961.5 | 1,966.5 | 1,956.5 | 1,964.5 | +16 | +0.8% | 940 |
| 2023/11/14 | 1,948.5 | 1,948.5 | 1,948.5 | 1,948.5 | +9.5 | +0.5% | 10 |
| 2023/11/13 | 1,943 | 1,944 | 1,939 | 1,939 | - | - | 630 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 1,918 | 1,918 | 1,918 | 1,918 | +8 | +0.4% | 50 |
| 2023/11/08 | 1,931.5 | 1,931.5 | 1,910 | 1,910 | -42.5 | -2.2% | 1,080 |
| 2023/11/07 | 1,952.5 | 1,952.5 | 1,952.5 | 1,952.5 | -0.5 | ±0% | 610 |
| 2023/11/06 | 1,965 | 1,965 | 1,943.5 | 1,953 | +22 | +1.1% | 750 |
| 2023/11/02 | 1,966 | 1,970.5 | 1,931 | 1,931 | +5 | +0.3% | 120 |
| 2023/11/01 | 1,920.5 | 1,926 | 1,920.5 | 1,926 | +37.5 | +2% | 5,040 |
| 2023/10/31 | 1,880 | 1,888.5 | 1,880 | 1,888.5 | +20.5 | +1.1% | 20 |
| 2023/10/30 | 1,880 | 1,880 | 1,868 | 1,868 | -27 | -1.4% | 70 |
| 2023/10/27 | 1,895 | 1,895 | 1,895 | 1,895 | +19 | +1% | 10 |
| 2023/10/26 | 1,880 | 1,883.5 | 1,876 | 1,876 | -18.5 | -1% | 30 |
| 2023/10/25 | 1,898 | 1,898 | 1,894.5 | 1,894.5 | +5.5 | +0.3% | 100 |
| 2023/10/24 | 1,883.5 | 1,889 | 1,853 | 1,889 | +7 | +0.4% | 870 |
| 2023/10/23 | 1,895 | 1,895 | 1,882 | 1,882 | -22.5 | -1.2% | 210 |
| 2023/10/20 | 1,893.5 | 1,904.5 | 1,893.5 | 1,904.5 | +6 | +0.3% | 620 |
| 2023/10/19 | 1,898.5 | 1,898.5 | 1,898.5 | 1,898.5 | - | - | 1,000 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,919.5 | 1,919.5 | 1,900 | 1,900 | -29 | -1.5% | 980 |
| 2023/10/13 | 1,937 | 1,937 | 1,929 | 1,929 | -73 | -3.6% | 30 |
| 2023/10/12 | 1,930 | 2,002 | 1,930 | 2,002 | +70.5 | +3.7% | 230 |
| 2023/10/11 | 1,931.5 | 1,931.5 | 1,931.5 | 1,931.5 | -9.5 | -0.5% | 20 |
| 2023/10/10 | 1,911.5 | 1,941 | 1,911.5 | 1,941 | +33 | +1.7% | 1,210 |
| 2023/10/06 | 1,914.5 | 1,914.5 | 1,908 | 1,908 | +33 | +1.8% | 20 |
| 2023/10/05 | 1,860.5 | 1,876.5 | 1,860.5 | 1,875 | -10 | -0.5% | 120 |
| 2023/10/04 | 1,908 | 1,910 | 1,882.5 | 1,885 | -44.5 | -2.3% | 19,600 |
| 2023/10/03 | 1,952 | 1,952.5 | 1,929.5 | 1,929.5 | -46.5 | -2.4% | 11,030 |
| 2023/10/02 | 1,989 | 2,000 | 1,976 | 1,976 | +1 | +0.1% | 410 |
| 2023/09/29 | 2,003.5 | 2,003.5 | 1,968 | 1,975 | -30 | -1.5% | 520 |
| 2023/09/28 | 2,007.5 | 2,008.5 | 1,995 | 2,005 | -1 | ±0% | 530 |
| 2023/09/27 | 2,001 | 2,028.5 | 1,990 | 2,006 | -2.5 | -0.1% | 160 |
| 2023/09/26 | 2,002.5 | 2,008.5 | 1,999 | 2,008.5 | -9.5 | -0.5% | 200 |
| 2023/09/25 | 2,002.5 | 2,018 | 2,002.5 | 2,018 | +8.5 | +0.4% | 120 |
| 2023/09/22 | 2,000 | 2,009.5 | 1,990 | 2,009.5 | -14.5 | -0.7% | 6,030 |
| 2023/09/21 | 2,020 | 2,024 | 2,020 | 2,024 | +4 | +0.2% | 30 |
| 2023/09/20 | 2,036.5 | 2,042 | 2,020 | 2,020 | -13.5 | -0.7% | 4,020 |
| 2023/09/19 | 2,029 | 2,033.5 | 2,025 | 2,033.5 | -7.5 | -0.4% | 780 |
| 2023/09/15 | 2,016.5 | 2,041 | 2,016.5 | 2,041 | +51 | +2.6% | 5,690 |
| 2023/09/14 | 1,985 | 1,990 | 1,985 | 1,990 | +10 | +0.5% | 110 |
| 2023/09/13 | 1,980 | 1,982 | 1,980 | 1,980 | +5.5 | +0.3% | 120 |
| 2023/09/12 | 1,978.5 | 1,978.5 | 1,973.5 | 1,974.5 | +14.5 | +0.7% | 1,130 |
| 2023/09/11 | 1,976 | 1,976 | 1,960 | 1,960 | -14 | -0.7% | 400 |
| 2023/09/08 | 1,969 | 1,983 | 1,969 | 1,974 | -7 | -0.4% | 140 |
| 2023/09/07 | 1,983 | 1,983 | 1,981 | 1,981 | +5.5 | +0.3% | 120 |
| 2023/09/06 | 1,978 | 1,988.5 | 1,975.5 | 1,975.5 | +7.5 | +0.4% | 710 |
| 2023/09/05 | 1,961.5 | 1,976 | 1,961.5 | 1,968 | +1 | +0.1% | 570 |
401～
450
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
