2,196
+8 (+0.37%)
株価：2025/05/23 09:04
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 2,169 | 2,169 | 2,154 | 2,162 | +40 | +1.9% | 47 |
| 2025/04/22 | 2,162 | 2,162 | 2,122 | 2,122 | +10 | +0.5% | 9 |
| 2025/04/21 | 2,112 | 2,112 | 2,107 | 2,112 | -14 | -0.7% | 6 |
| 2025/04/18 | 2,128 | 2,128 | 2,098 | 2,126 | +16 | +0.8% | 70 |
| 2025/04/17 | 2,094 | 2,110 | 2,094 | 2,110 | +16 | +0.8% | 32 |
| 2025/04/16 | 2,118 | 2,118 | 2,094 | 2,094 | ±0 | ±0% | 39 |
| 2025/04/15 | 2,124 | 2,124 | 2,094 | 2,094 | -4 | -0.2% | 55 |
| 2025/04/14 | 2,051 | 2,110 | 2,051 | 2,098 | +48 | +2.3% | 553 |
| 2025/04/11 | 2,160 | 2,160 | 2,040 | 2,050 | -54 | -2.6% | 66 |
| 2025/04/10 | 2,121 | 2,121 | 2,079 | 2,104 | +106 | +5.3% | 471 |
| 2025/04/09 | 2,025 | 2,025 | 1,970 | 1,998 | -52 | -2.5% | 617 |
| 2025/04/08 | 2,017.5 | 2,050 | 2,017.5 | 2,050 | +72.5 | +3.7% | 2,790 |
| 2025/04/07 | 2,021.5 | 2,022 | 1,972 | 1,977.5 | -146.5 | -6.9% | 3,390 |
| 2025/04/04 | 2,133 | 2,149 | 2,100 | 2,124 | -33 | -1.5% | 17,600 |
| 2025/04/03 | 2,158 | 2,169.5 | 2,144 | 2,157 | -51 | -2.3% | 13,070 |
| 2025/04/02 | 2,246.5 | 2,246.5 | 2,208 | 2,208 | -31 | -1.4% | 180 |
| 2025/04/01 | 2,260 | 2,260 | 2,239 | 2,239 | +6.5 | +0.3% | 100 |
| 2025/03/31 | 2,260 | 2,260 | 2,226 | 2,232.5 | -52 | -2.3% | 2,890 |
| 2025/03/28 | 2,296.5 | 2,299.5 | 2,284.5 | 2,284.5 | -8.5 | -0.4% | 690 |
| 2025/03/27 | 2,277.5 | 2,297 | 2,277.5 | 2,293 | -7 | -0.3% | 90 |
| 2025/03/26 | 2,296 | 2,300 | 2,296 | 2,300 | +11 | +0.5% | 30 |
| 2025/03/25 | 2,280.5 | 2,289 | 2,280 | 2,289 | +8.5 | +0.4% | 430 |
| 2025/03/24 | 2,285.5 | 2,285.5 | 2,278 | 2,280.5 | -16.5 | -0.7% | 350 |
| 2025/03/21 | 2,288 | 2,302.5 | 2,287 | 2,297 | +7 | +0.3% | 150 |
| 2025/03/19 | 2,287 | 2,297 | 2,287 | 2,290 | +14 | +0.6% | 100 |
| 2025/03/18 | 2,271 | 2,277 | 2,269.5 | 2,276 | +18.5 | +0.8% | 80 |
| 2025/03/17 | 2,248 | 2,257.5 | 2,248 | 2,257.5 | +25 | +1.1% | 960 |
| 2025/03/14 | 2,223.5 | 2,232.5 | 2,223.5 | 2,232.5 | - | - | 210 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 2,254 | 2,254 | 2,211.5 | 2,215 | +1 | ±0% | 1,020 |
| 2025/03/11 | 2,214 | 2,214 | 2,214 | 2,214 | -27 | -1.2% | 10 |
| 2025/03/10 | 2,236.5 | 2,241 | 2,234 | 2,241 | +9 | +0.4% | 1,610 |
1～
50
件表示中 / 2314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
