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(βヘッジ)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 |
---|---|---|---|---|---|---|---|
2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/16 | 7,500 | 7,500 | 7,500 | 7,500 | +126 | +1.7% | 1 |
2025/06/13 | 7,374 | 7,374 | 7,374 | 7,374 | - | - | 5 |
2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/10 | 7,323 | 7,323 | 7,323 | 7,323 | ±0 | ±0% | 9 |
2025/06/09 | 7,323 | 7,323 | 7,323 | 7,323 | -15 | -0.2% | 1 |
2025/06/06 | 7,338 | 7,338 | 7,338 | 7,338 | -162 | -2.2% | 2 |
2025/06/05 | 7,500 | 7,500 | 7,500 | 7,500 | - | - | 10 |
2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/06/02 | 7,304 | 7,363 | 7,300 | 7,363 | - | - | 124 |
2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/29 | 7,259 | 7,259 | 7,259 | 7,259 | - | - | 1 |
2025/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/27 | 7,236 | 7,236 | 7,236 | 7,236 | +80 | +1.1% | 1 |
2025/05/26 | 7,156 | 7,156 | 7,156 | 7,156 | - | - | 19 |
2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/21 | 7,305 | 7,350 | 7,305 | 7,306 | - | - | 125 |
2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/16 | 7,400 | 7,400 | 7,233 | 7,233 | - | - | 50 |
2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/14 | 7,450 | 7,450 | 7,450 | 7,450 | ±0 | ±0% | 1 |
2025/05/13 | 7,449 | 7,450 | 7,449 | 7,450 | -299 | -3.9% | 6 |
2025/05/12 | 7,749 | 7,749 | 7,749 | 7,749 | - | - | 11 |
2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/16 | 7,749 | 7,749 | 7,455 | 7,455 | - | - | 6 |
2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/14 | 7,749 | 7,749 | 7,749 | 7,749 | - | - | 40 |
2025/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/09 | 6,676 | 7,477 | 6,676 | 7,459 | - | - | 16 |
2025/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
1~
50
件表示中 / 2019件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム