8,870
+1500 (+20.35%)
株価：2025/09/29 15:30
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（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 |
|---|---|---|---|---|---|---|---|
| 2025/09/29 | 7,889 | 8,870 | 7,889 | 8,870 | +1,500 | +20.4% | 32 |
| 2025/09/26 | 7,374 | 7,374 | 7,370 | 7,370 | - | - | 4 |
| 2025/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/22 | 7,828 | 7,828 | 7,824 | 7,824 | +146 | +1.9% | 3 |
| 2025/09/19 | 8,165 | 8,165 | 7,677 | 7,678 | -637 | -7.7% | 56 |
| 2025/09/18 | 8,314 | 8,315 | 8,314 | 8,315 | +265 | +3.3% | 56 |
| 2025/09/17 | 8,050 | 8,050 | 8,050 | 8,050 | - | - | 5 |
| 2025/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/29 | 7,715 | 7,715 | 7,715 | 7,715 | - | - | 1 |
| 2025/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 7,487 | 7,538 | 7,487 | 7,538 | -27 | -0.4% | 5 |
| 2025/08/12 | 7,701 | 7,701 | 7,565 | 7,565 | -38 | -0.5% | 4 |
| 2025/08/08 | 7,603 | 7,603 | 7,603 | 7,603 | - | - | 1 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 7,577 | 7,582 | 7,577 | 7,582 | +21 | +0.3% | 15 |
| 2025/08/05 | 7,552 | 7,565 | 7,552 | 7,561 | +16 | +0.2% | 22 |
| 2025/08/04 | 7,526 | 7,545 | 7,526 | 7,545 | +46 | +0.6% | 5 |
| 2025/08/01 | 7,499 | 7,499 | 7,499 | 7,499 | +27 | +0.4% | 19 |
| 2025/07/31 | 7,472 | 7,472 | 7,472 | 7,472 | - | - | 1 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 2089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
