2,050
+72.5 (+3.67%)
株価：2025/04/08 14:40
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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,592 | 1,592 | 1,592 | 1,592 | -6 | -0.4% | 100 |
| 2022/05/30 | 1,601 | 1,601 | 1,593.5 | 1,598 | -1.5 | -0.1% | 50 |
| 2022/05/27 | 1,599.5 | 1,599.5 | 1,599.5 | 1,599.5 | +13 | +0.8% | 10 |
| 2022/05/26 | 1,586 | 1,586.5 | 1,586 | 1,586.5 | - | - | 50 |
| 2022/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/24 | 1,587.5 | 1,587.5 | 1,587.5 | 1,587.5 | ±0 | ±0% | 90 |
| 2022/05/23 | 1,587.5 | 1,587.5 | 1,587.5 | 1,587.5 | - | - | 80 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 1,556.5 | 1,577 | 1,556.5 | 1,577 | -3 | -0.2% | 80 |
| 2022/05/18 | 1,580 | 1,580 | 1,580 | 1,580 | +8 | +0.5% | 100 |
| 2022/05/17 | 1,572 | 1,572 | 1,572 | 1,572 | +1 | +0.1% | 30 |
| 2022/05/16 | 1,571 | 1,571 | 1,571 | 1,571 | - | - | 40 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 1,572 | 1,572 | 1,571 | 1,571 | -6.5 | -0.4% | 30 |
| 2022/05/11 | 1,577.5 | 1,577.5 | 1,577.5 | 1,577.5 | -2 | -0.1% | 20 |
| 2022/05/10 | 1,579.5 | 1,579.5 | 1,579.5 | 1,579.5 | -5.5 | -0.3% | 10 |
| 2022/05/09 | 1,587 | 1,587 | 1,585 | 1,585 | ±0 | ±0% | 1,050 |
| 2022/05/06 | 1,584 | 1,585 | 1,584 | 1,585 | +18 | +1.1% | 30 |
| 2022/05/02 | 1,576 | 1,576 | 1,567 | 1,567 | - | - | 110 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 1,535.5 | 1,543.5 | 1,535.5 | 1,543.5 | - | - | 40 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,560 | 1,560 | 1,552.5 | 1,552.5 | - | - | 80 |
| 2022/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/20 | 1,580 | 1,580 | 1,577 | 1,577 | +15 | +1% | 100 |
| 2022/04/19 | 1,566 | 1,566 | 1,558.5 | 1,562 | +12 | +0.8% | 100 |
| 2022/04/18 | 1,550 | 1,550 | 1,547 | 1,550 | -10 | -0.6% | 140 |
| 2022/04/15 | 1,565.5 | 1,565.5 | 1,560 | 1,560 | -1.5 | -0.1% | 80 |
| 2022/04/14 | 1,562.5 | 1,562.5 | 1,561.5 | 1,561.5 | - | - | 30 |
| 2022/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/12 | 1,541 | 1,541 | 1,540 | 1,540 | - | - | 50 |
| 2022/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 1,534 | 1,540 | 1,534 | 1,540 | -47.5 | -3% | 20 |
| 2022/04/06 | 1,590 | 1,592.5 | 1,585 | 1,587.5 | - | - | 5,560 |
| 2022/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/04 | 1,609.5 | 1,609.5 | 1,602.5 | 1,602.5 | - | - | 170 |
| 2022/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/31 | 1,581.5 | 1,620.5 | 1,581.5 | 1,609 | - | - | 150 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 1,621.5 | 1,621.5 | 1,621.5 | 1,621.5 | +1 | +0.1% | 40 |
| 2022/03/25 | 1,633 | 1,633 | 1,620.5 | 1,620.5 | +15.5 | +1% | 110 |
| 2022/03/24 | 1,657 | 1,657 | 1,605 | 1,605 | -12 | -0.7% | 40 |
| 2022/03/23 | 1,600.5 | 1,617 | 1,600.5 | 1,617 | +24 | +1.5% | 140 |
| 2022/03/22 | 1,563 | 1,593 | 1,563 | 1,593 | - | - | 220 |
| 2022/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/17 | 1,559 | 1,564 | 1,555 | 1,563 | - | - | 280 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
701～
750
件表示中 / 2285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
