7,561
+16 (+0.21%)
株価：2025/08/05 14:37
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 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 |
| 2025/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 7,466 | 7,466 | 7,466 | 7,466 | -7 | -0.1% | 41 |
| 2025/07/10 | 7,500 | 7,500 | 7,473 | 7,473 | - | - | 120 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 7,440 | 7,440 | 7,440 | 7,440 | - | - | 1 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 7,280 | 7,280 | 7,280 | 7,280 | - | - | 1 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 7,350 | 7,350 | 7,350 | 7,350 | - | - | 1 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 7,406 | 7,406 | 7,406 | 7,406 | - | - | 40 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1～
50
件表示中 / 2053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
