2,266
-17 (-0.74%)
株価：2025/07/07 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,285 | 2,285 | 2,266 | 2,266 | -17 | -0.7% | 475 |
| 2025/07/04 | 2,288 | 2,290 | 2,280 | 2,283 | +1 | ±0% | 742 |
| 2025/07/03 | 2,288 | 2,288 | 2,277 | 2,282 | -2 | -0.1% | 40 |
| 2025/07/02 | 2,264 | 2,284 | 2,260 | 2,284 | +23 | +1% | 275 |
| 2025/07/01 | 2,273 | 2,273 | 2,260 | 2,261 | -3 | -0.1% | 40 |
| 2025/06/30 | 2,260 | 2,273 | 2,260 | 2,264 | +10 | +0.4% | 156 |
| 2025/06/27 | 2,249 | 2,254 | 2,249 | 2,254 | +22 | +1% | 51 |
| 2025/06/26 | 2,232 | 2,237 | 2,230 | 2,232 | +9 | +0.4% | 29 |
| 2025/06/25 | 2,235 | 2,235 | 2,221 | 2,223 | -5 | -0.2% | 144 |
| 2025/06/24 | 2,243 | 2,247 | 2,228 | 2,228 | +5 | +0.2% | 225 |
| 2025/06/23 | 2,237 | 2,237 | 2,223 | 2,223 | -10 | -0.4% | 340 |
| 2025/06/20 | 2,244 | 2,244 | 2,233 | 2,233 | -8 | -0.4% | 20 |
| 2025/06/19 | 2,247 | 2,247 | 2,236 | 2,241 | -3 | -0.1% | 104 |
| 2025/06/18 | 2,227 | 2,245 | 2,227 | 2,244 | +14 | +0.6% | 54 |
| 2025/06/17 | 2,224 | 2,230 | 2,224 | 2,230 | +7 | +0.3% | 151 |
| 2025/06/16 | 2,227 | 2,232 | 2,223 | 2,223 | +12 | +0.5% | 33 |
| 2025/06/13 | 2,213 | 2,217 | 2,209 | 2,211 | -13 | -0.6% | 247 |
| 2025/06/12 | 2,220 | 2,224 | 2,220 | 2,224 | -2 | -0.1% | 1,173 |
| 2025/06/11 | 2,226 | 2,226 | 2,226 | 2,226 | +6 | +0.3% | 1 |
| 2025/06/10 | 2,220 | 2,224 | 2,217 | 2,220 | +6 | +0.3% | 6,863 |
| 2025/06/09 | 2,224 | 2,224 | 2,211 | 2,214 | +7 | +0.3% | 26 |
| 2025/06/06 | 2,214 | 2,214 | 2,207 | 2,207 | -1 | ±0% | 64 |
| 2025/06/05 | 2,215 | 2,215 | 2,206 | 2,208 | -15 | -0.7% | 93 |
| 2025/06/04 | 2,245 | 2,245 | 2,223 | 2,223 | +2 | +0.1% | 2,359 |
| 2025/06/03 | 2,244 | 2,244 | 2,215 | 2,221 | +1 | ±0% | 29 |
| 2025/06/02 | 2,230 | 2,230 | 2,213 | 2,220 | -11 | -0.5% | 72 |
| 2025/05/30 | 2,212 | 2,233 | 2,212 | 2,231 | +8 | +0.4% | 44 |
| 2025/05/29 | 2,215 | 2,227 | 2,215 | 2,223 | +6 | +0.3% | 13 |
| 2025/05/28 | 2,223 | 2,223 | 2,214 | 2,217 | +14 | +0.6% | 36 |
| 2025/05/27 | 2,206 | 2,206 | 2,203 | 2,203 | +2 | +0.1% | 13 |
| 2025/05/26 | 2,186 | 2,205 | 2,186 | 2,201 | +5 | +0.2% | 380 |
| 2025/05/23 | 2,195 | 2,196 | 2,194 | 2,196 | +8 | +0.4% | 229 |
| 2025/05/22 | 2,245 | 2,245 | 2,184 | 2,188 | -7 | -0.3% | 116 |
| 2025/05/21 | 2,199 | 2,211 | 2,195 | 2,195 | +4 | +0.2% | 14 |
| 2025/05/20 | 2,210 | 2,259 | 2,191 | 2,191 | -15 | -0.7% | 94 |
| 2025/05/19 | 2,208 | 2,208 | 2,206 | 2,206 | +9 | +0.4% | 15 |
| 2025/05/16 | 2,195 | 2,197 | 2,195 | 2,197 | +2 | +0.1% | 1,651 |
| 2025/05/15 | 2,205 | 2,205 | 2,195 | 2,195 | -15 | -0.7% | 91 |
| 2025/05/14 | 2,228 | 2,228 | 2,200 | 2,210 | -15 | -0.7% | 117 |
| 2025/05/13 | 2,240 | 2,241 | 2,225 | 2,225 | ±0 | ±0% | 469 |
| 2025/05/12 | 2,232 | 2,232 | 2,223 | 2,225 | -3 | -0.1% | 174 |
| 2025/05/09 | 2,211 | 2,228 | 2,211 | 2,228 | +29 | +1.3% | 2,704 |
| 2025/05/08 | 2,206 | 2,206 | 2,199 | 2,199 | -5 | -0.2% | 304 |
| 2025/05/07 | 2,210 | 2,210 | 2,204 | 2,204 | -1 | ±0% | 1,912 |
| 2025/05/02 | 2,189 | 2,206 | 2,189 | 2,205 | +10 | +0.5% | 250 |
| 2025/05/01 | 2,190 | 2,195 | 2,177 | 2,195 | +18 | +0.8% | 2,826 |
| 2025/04/30 | 2,193 | 2,193 | 2,177 | 2,177 | -1 | ±0% | 17 |
| 2025/04/28 | 2,179 | 2,189 | 2,160 | 2,178 | +16 | +0.7% | 131 |
| 2025/04/25 | 2,172 | 2,172 | 2,159 | 2,162 | +14 | +0.7% | 211 |
| 2025/04/24 | 2,169 | 2,169 | 2,148 | 2,148 | -14 | -0.6% | 1,806 |
1～
50
件表示中 / 2346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
