2,124
-33 (-1.53%)
株価：2025/04/04 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,627.5 | 1,627.5 | 1,618.5 | 1,618.5 | - | - | 500 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 1,616 | 1,627 | 1,615 | 1,627 | -18 | -1.1% | 40 |
| 2023/03/15 | 1,653 | 1,653 | 1,645 | 1,645 | +19.5 | +1.2% | 20 |
| 2023/03/14 | 1,648 | 1,648 | 1,625.5 | 1,625.5 | -38.5 | -2.3% | 350 |
| 2023/03/13 | 1,675 | 1,675 | 1,664 | 1,664 | - | - | 530 |
| 2023/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/09 | 1,703.5 | 1,706 | 1,703.5 | 1,706 | +13.5 | +0.8% | 150 |
| 2023/03/08 | 1,678.5 | 1,692.5 | 1,678.5 | 1,692.5 | +7.5 | +0.4% | 50 |
| 2023/03/07 | 1,687 | 1,687 | 1,685 | 1,685 | +5 | +0.3% | 140 |
| 2023/03/06 | 1,675.5 | 1,680 | 1,675.5 | 1,680 | +5.5 | +0.3% | 50 |
| 2023/03/03 | 1,658.5 | 1,694.5 | 1,658.5 | 1,674.5 | - | - | 270 |
| 2023/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/01 | 1,655 | 1,657.5 | 1,652.5 | 1,652.5 | -2.5 | -0.2% | 230 |
| 2023/02/28 | 1,660 | 1,662.5 | 1,655 | 1,655 | ±0 | ±0% | 50 |
| 2023/02/27 | 1,650.5 | 1,655 | 1,650.5 | 1,655 | - | - | 110 |
| 2023/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/22 | 1,646 | 1,648.5 | 1,646 | 1,648.5 | -10.5 | -0.6% | 70 |
| 2023/02/21 | 1,659.5 | 1,659.5 | 1,656 | 1,659 | +6 | +0.4% | 220 |
| 2023/02/20 | 1,650 | 1,653 | 1,647.5 | 1,653 | +11.5 | +0.7% | 240 |
| 2023/02/17 | 1,635 | 1,642 | 1,635 | 1,641.5 | +11 | +0.7% | 310 |
| 2023/02/16 | 1,639 | 1,639 | 1,630.5 | 1,630.5 | -0.5 | ±0% | 40 |
| 2023/02/15 | 1,630 | 1,637.5 | 1,630 | 1,631 | +6 | +0.4% | 300 |
| 2023/02/14 | 1,629 | 1,629 | 1,625 | 1,625 | +12.5 | +0.8% | 120 |
| 2023/02/13 | 1,623 | 1,623 | 1,612.5 | 1,612.5 | - | - | 1,060 |
| 2023/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/09 | 1,611 | 1,615 | 1,611 | 1,615 | +3.5 | +0.2% | 260 |
| 2023/02/08 | 1,611.5 | 1,611.5 | 1,611.5 | 1,611.5 | -1.5 | -0.1% | 10 |
| 2023/02/07 | 1,634.5 | 1,634.5 | 1,613 | 1,613 | - | - | 80 |
| 2023/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/02 | 1,606 | 1,606 | 1,601.5 | 1,601.5 | -17.5 | -1.1% | 40 |
| 2023/02/01 | 1,622.5 | 1,622.5 | 1,619 | 1,619 | -6.5 | -0.4% | 30 |
| 2023/01/31 | 1,625.5 | 1,625.5 | 1,625.5 | 1,625.5 | +9.5 | +0.6% | 230 |
| 2023/01/30 | 1,618 | 1,618 | 1,616 | 1,616 | - | - | 60 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,619 | 1,622 | 1,618 | 1,622 | +5.5 | +0.3% | 40 |
| 2023/01/25 | 1,613.5 | 1,617 | 1,612 | 1,616.5 | +8.5 | +0.5% | 40 |
| 2023/01/24 | 1,600 | 1,608 | 1,598 | 1,608 | +15.5 | +1% | 40 |
| 2023/01/23 | 1,589.5 | 1,596.5 | 1,589.5 | 1,592.5 | +7 | +0.4% | 1,130 |
| 2023/01/20 | 1,578 | 1,585.5 | 1,578 | 1,585.5 | +10 | +0.6% | 70 |
| 2023/01/19 | 1,577 | 1,578 | 1,575.5 | 1,575.5 | -4.5 | -0.3% | 150 |
| 2023/01/18 | 1,577 | 1,580 | 1,576 | 1,580 | +17.5 | +1.1% | 140 |
| 2023/01/17 | 1,557 | 1,562.5 | 1,556 | 1,562.5 | +11.5 | +0.7% | 60 |
| 2023/01/16 | 1,587 | 1,587 | 1,551 | 1,551 | -9 | -0.6% | 290 |
| 2023/01/13 | 1,560 | 1,569 | 1,560 | 1,560 | -7.5 | -0.5% | 320 |
| 2023/01/12 | 1,570 | 1,570 | 1,567.5 | 1,567.5 | -5.5 | -0.3% | 80 |
| 2023/01/11 | 1,564.5 | 1,574.5 | 1,564.5 | 1,573 | +5 | +0.3% | 60 |
| 2023/01/10 | 1,575.5 | 1,575.5 | 1,562.5 | 1,568 | -0.5 | ±0% | 290 |
| 2023/01/06 | 1,566 | 1,569.5 | 1,562.5 | 1,568.5 | -0.5 | ±0% | 230 |
501～
550
件表示中 / 2283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
