2,893
+29 (+1.01%)
株価：2026/04/28 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 2,914 | 2,914 | 2,873 | 2,893 | +29 | +1% | 1,514 |
| 2026/04/27 | 2,900 | 2,900 | 2,831 | 2,864 | -15 | -0.5% | 158 |
| 2026/04/24 | 2,895 | 2,895 | 2,879 | 2,879 | -11 | -0.4% | 6,348 |
| 2026/04/23 | 2,910 | 2,910 | 2,873 | 2,890 | -20 | -0.7% | 4,591 |
| 2026/04/22 | 2,931 | 2,931 | 2,907 | 2,910 | -37 | -1.3% | 380 |
| 2026/04/21 | 2,959 | 2,959 | 2,938 | 2,947 | -1 | ±0% | 362 |
| 2026/04/20 | 2,990 | 2,990 | 2,945 | 2,948 | -10 | -0.3% | 893 |
| 2026/04/17 | 2,959 | 2,966 | 2,958 | 2,958 | -15 | -0.5% | 157 |
| 2026/04/16 | 2,997 | 2,997 | 2,964 | 2,973 | +21 | +0.7% | 159 |
| 2026/04/15 | 2,987 | 2,987 | 2,949 | 2,952 | +15 | +0.5% | 803 |
| 2026/04/14 | 2,991 | 2,991 | 2,937 | 2,937 | -4 | -0.1% | 451 |
| 2026/04/13 | 2,943 | 2,979 | 2,941 | 2,941 | -13 | -0.4% | 406 |
| 2026/04/10 | 3,030 | 3,030 | 2,952 | 2,954 | -32 | -1.1% | 1,044 |
| 2026/04/09 | 3,038 | 3,038 | 2,985 | 2,986 | -52 | -1.7% | 599 |
| 2026/04/08 | 3,009 | 3,038 | 3,002 | 3,038 | +79 | +2.7% | 471 |
| 2026/04/07 | 2,967 | 2,982 | 2,959 | 2,959 | -42 | -1.4% | 590 |
| 2026/04/06 | 3,006 | 3,006 | 2,989 | 3,001 | +15 | +0.5% | 1,310 |
| 2026/04/03 | 2,975 | 2,994 | 2,974 | 2,986 | +20 | +0.7% | 5,123 |
| 2026/04/02 | 3,041 | 3,041 | 2,960 | 2,966 | -25 | -0.8% | 1,757 |
| 2026/04/01 | 2,958 | 2,991 | 2,954 | 2,991 | +77 | +2.6% | 1,721 |
| 2026/03/31 | 2,941 | 2,945 | 2,900 | 2,914 | -97 | -3.2% | 429 |
| 2026/03/30 | 2,880 | 3,011 | 2,871 | 3,011 | +65 | +2.2% | 392 |
| 2026/03/27 | 2,903 | 2,950 | 2,903 | 2,946 | +35 | +1.2% | 1,983 |
| 2026/03/26 | 2,936 | 2,936 | 2,906 | 2,911 | -2 | -0.1% | 1,335 |
| 2026/03/25 | 2,965 | 2,965 | 2,911 | 2,913 | +37 | +1.3% | 1,109 |
| 2026/03/24 | 2,883 | 2,884 | 2,868 | 2,876 | +43 | +1.5% | 203 |
| 2026/03/23 | 2,835 | 2,849 | 2,817 | 2,833 | -66 | -2.3% | 805 |
| 2026/03/19 | 2,945 | 2,977 | 2,899 | 2,899 | -80 | -2.7% | 990 |
| 2026/03/18 | 2,927 | 2,979 | 2,927 | 2,979 | +60 | +2.1% | 969 |
| 2026/03/17 | 2,947 | 2,947 | 2,919 | 2,919 | +22 | +0.8% | 43,228 |
| 2026/03/16 | 2,949 | 2,949 | 2,895 | 2,897 | -98 | -3.3% | 742 |
| 2026/03/13 | 2,916 | 2,995 | 2,911 | 2,995 | +79 | +2.7% | 608 |
| 2026/03/12 | 2,994 | 2,994 | 2,904 | 2,916 | -66 | -2.2% | 548 |
| 2026/03/11 | 2,994 | 2,994 | 2,970 | 2,982 | +38 | +1.3% | 1,093 |
| 2026/03/10 | 2,971 | 2,971 | 2,936 | 2,944 | +23 | +0.8% | 435 |
| 2026/03/09 | 2,920 | 2,968 | 2,870 | 2,921 | -49 | -1.6% | 1,093 |
| 2026/03/06 | 2,921 | 2,973 | 2,918 | 2,970 | +6 | +0.2% | 1,535 |
| 2026/03/05 | 3,039 | 3,039 | 2,954 | 2,964 | +25 | +0.9% | 3,193 |
| 2026/03/04 | 2,966 | 2,976 | 2,912 | 2,939 | -78 | -2.6% | 2,796 |
| 2026/03/03 | 3,106 | 3,106 | 3,017 | 3,017 | -229 | -7.1% | 3,783 |
| 2026/03/02 | 3,109 | 3,246 | 3,074 | 3,246 | +111 | +3.5% | 3,056 |
| 2026/02/27 | 3,091 | 3,137 | 3,091 | 3,135 | +51 | +1.7% | 6,269 |
| 2026/02/26 | 3,122 | 3,122 | 3,083 | 3,084 | +4 | +0.1% | 1,688 |
| 2026/02/25 | 3,100 | 3,100 | 3,068 | 3,080 | +12 | +0.4% | 473 |
| 2026/02/24 | 3,059 | 3,079 | 3,040 | 3,068 | +26 | +0.9% | 396 |
| 2026/02/20 | 3,061 | 3,061 | 3,031 | 3,042 | -20 | -0.7% | 395 |
| 2026/02/19 | 3,054 | 3,067 | 3,038 | 3,062 | +13 | +0.4% | 157 |
| 2026/02/18 | 3,024 | 3,073 | 3,024 | 3,049 | +45 | +1.5% | 972 |
| 2026/02/17 | 3,005 | 3,016 | 3,000 | 3,004 | -2 | -0.1% | 1,184 |
| 2026/02/16 | 3,052 | 3,052 | 3,005 | 3,006 | -8 | -0.3% | 1,059 |
1～
50
件表示中 / 2543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
