2,196
+8 (+0.37%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 1,847.5 | 1,847.5 | 1,838 | 1,838 | +12 | +0.7% | 110 |
| 2023/07/18 | 1,817 | 1,835 | 1,817 | 1,826 | +12.5 | +0.7% | 110 |
| 2023/07/14 | 1,826.5 | 1,834.5 | 1,813 | 1,813.5 | -12.5 | -0.7% | 1,180 |
| 2023/07/13 | 1,820 | 1,830.5 | 1,818 | 1,826 | -7 | -0.4% | 180 |
| 2023/07/12 | 1,830.5 | 1,833 | 1,825 | 1,833 | +4.5 | +0.2% | 270 |
| 2023/07/11 | 1,851 | 1,851 | 1,828.5 | 1,828.5 | -12 | -0.7% | 130 |
| 2023/07/10 | 1,836.5 | 1,846 | 1,836.5 | 1,840.5 | -5.5 | -0.3% | 3,650 |
| 2023/07/07 | 1,820.5 | 1,846 | 1,820.5 | 1,846 | -10.5 | -0.6% | 100 |
| 2023/07/06 | 1,856.5 | 1,856.5 | 1,856.5 | 1,856.5 | -17.5 | -0.9% | 10 |
| 2023/07/05 | 1,875 | 1,875 | 1,862.5 | 1,874 | -1 | -0.1% | 50 |
| 2023/07/04 | 1,872.5 | 1,879.5 | 1,866.5 | 1,875 | +1.5 | +0.1% | 210 |
| 2023/07/03 | 1,866.5 | 1,873.5 | 1,866.5 | 1,873.5 | +8.5 | +0.5% | 120 |
| 2023/06/30 | 1,867.5 | 1,867.5 | 1,854.5 | 1,865 | -7.5 | -0.4% | 260 |
| 2023/06/29 | 1,870.5 | 1,881.5 | 1,870 | 1,872.5 | -1 | -0.1% | 250 |
| 2023/06/28 | 1,845 | 1,873.5 | 1,845 | 1,873.5 | +38.5 | +2.1% | 90 |
| 2023/06/27 | 1,845.5 | 1,846.5 | 1,835 | 1,835 | -9.5 | -0.5% | 60 |
| 2023/06/26 | 1,843.5 | 1,855 | 1,842 | 1,844.5 | +1 | +0.1% | 330 |
| 2023/06/23 | 1,847.5 | 1,847.5 | 1,842 | 1,843.5 | -20.5 | -1.1% | 420 |
| 2023/06/22 | 1,859.5 | 1,871.5 | 1,859.5 | 1,864 | +13.5 | +0.7% | 550 |
| 2023/06/21 | 1,839.5 | 1,850.5 | 1,839.5 | 1,850.5 | +8 | +0.4% | 20 |
| 2023/06/20 | 1,845 | 1,845.5 | 1,842.5 | 1,842.5 | ±0 | ±0% | 140 |
| 2023/06/19 | 1,866 | 1,866 | 1,842.5 | 1,842.5 | -8.5 | -0.5% | 1,580 |
| 2023/06/16 | 1,879.5 | 1,879.5 | 1,851 | 1,851 | -7.5 | -0.4% | 2,510 |
| 2023/06/15 | 1,843.5 | 1,858.5 | 1,843.5 | 1,858.5 | +18.5 | +1% | 40 |
| 2023/06/14 | 1,840 | 1,840 | 1,840 | 1,840 | +17 | +0.9% | 110 |
| 2023/06/13 | 1,825 | 1,833.5 | 1,823 | 1,823 | +2 | +0.1% | 140 |
| 2023/06/12 | 1,822 | 1,822 | 1,813 | 1,821 | +4.5 | +0.2% | 660 |
| 2023/06/09 | 1,837.5 | 1,837.5 | 1,802 | 1,816.5 | +19 | +1.1% | 950 |
| 2023/06/08 | 1,807 | 1,807 | 1,797.5 | 1,797.5 | -2.5 | -0.1% | 5,940 |
| 2023/06/07 | 1,814.5 | 1,820 | 1,800 | 1,800 | -12.5 | -0.7% | 320 |
| 2023/06/06 | 1,798 | 1,812.5 | 1,797 | 1,812.5 | +19.5 | +1.1% | 470 |
| 2023/06/05 | 1,793 | 1,794.5 | 1,793 | 1,793 | +20 | +1.1% | 80 |
| 2023/06/02 | 1,755 | 1,773 | 1,755 | 1,773 | +22.5 | +1.3% | 60 |
| 2023/06/01 | 1,746 | 1,750.5 | 1,746 | 1,750.5 | +2 | +0.1% | 490 |
| 2023/05/31 | 1,753 | 1,753 | 1,748.5 | 1,748.5 | -18 | -1% | 30 |
| 2023/05/30 | 1,773.5 | 1,773.5 | 1,766.5 | 1,766.5 | -12.5 | -0.7% | 460 |
| 2023/05/29 | 1,789.5 | 1,789.5 | 1,777.5 | 1,779 | ±0 | ±0% | 800 |
| 2023/05/26 | 1,779 | 1,779 | 1,779 | 1,779 | -1 | -0.1% | 10 |
| 2023/05/25 | 1,775 | 1,780 | 1,775 | 1,780 | - | - | 830 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 1,800 | 1,800 | 1,777.5 | 1,777.5 | -4 | -0.2% | 340 |
| 2023/05/22 | 1,781 | 1,781.5 | 1,781 | 1,781.5 | +2 | +0.1% | 50 |
| 2023/05/19 | 1,774.5 | 1,788 | 1,774.5 | 1,779.5 | -1.5 | -0.1% | 2,440 |
| 2023/05/18 | 1,779 | 1,781 | 1,776 | 1,781 | +5 | +0.3% | 1,020 |
| 2023/05/17 | 1,762.5 | 1,779.5 | 1,762.5 | 1,776 | +3 | +0.2% | 940 |
| 2023/05/16 | 1,764 | 1,773 | 1,764 | 1,773 | +18 | +1% | 1,020 |
| 2023/05/15 | 1,755 | 1,755 | 1,755 | 1,755 | +12 | +0.7% | 200 |
| 2023/05/12 | 1,740 | 1,743 | 1,740 | 1,743 | +3 | +0.2% | 40 |
| 2023/05/11 | 1,740 | 1,740 | 1,740 | 1,740 | -8 | -0.5% | 20 |
| 2023/05/10 | 1,751.5 | 1,751.5 | 1,748 | 1,748 | -10.5 | -0.6% | 20 |
451～
500
件表示中 / 2315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
