2,101
+7 (+0.33%)
株価：2025/04/17 12:33
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 |
|---|---|---|---|---|---|---|---|
| 2021/10/25 | 1,556 | 1,556 | 1,551 | 1,551 | -4 | -0.3% | 280 |
| 2021/10/22 | 1,558 | 1,558 | 1,555 | 1,555 | -24 | -1.5% | 30 |
| 2021/10/21 | 1,579 | 1,579 | 1,579 | 1,579 | -1 | -0.1% | 10 |
| 2021/10/20 | 1,583 | 1,583 | 1,580 | 1,580 | - | - | 50 |
| 2021/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/18 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 10 |
| 2021/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/14 | 1,555 | 1,558 | 1,555 | 1,557 | -30 | -1.9% | 120 |
| 2021/10/13 | 1,587 | 1,587 | 1,587 | 1,587 | +24 | +1.5% | 100 |
| 2021/10/12 | 1,563 | 1,563 | 1,563 | 1,563 | -4 | -0.3% | 100 |
| 2021/10/11 | 1,555 | 1,567 | 1,555 | 1,567 | +13 | +0.8% | 120 |
| 2021/10/08 | 1,564 | 1,564 | 1,554 | 1,554 | +14 | +0.9% | 200 |
| 2021/10/07 | 1,550 | 1,554 | 1,540 | 1,540 | -24 | -1.5% | 220 |
| 2021/10/06 | 1,570 | 1,573 | 1,564 | 1,564 | +1 | +0.1% | 5,580 |
| 2021/10/05 | 1,556 | 1,563 | 1,546 | 1,563 | -18 | -1.1% | 360 |
| 2021/10/04 | 1,589 | 1,589 | 1,581 | 1,581 | -6 | -0.4% | 50 |
| 2021/10/01 | 1,587 | 1,587 | 1,587 | 1,587 | -14 | -0.9% | 90 |
| 2021/09/30 | 1,610 | 1,610 | 1,601 | 1,601 | -2 | -0.1% | 120 |
| 2021/09/29 | 1,608 | 1,608 | 1,598 | 1,603 | - | - | 6,270 |
| 2021/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/27 | 1,632 | 1,632 | 1,629 | 1,629 | +8 | +0.5% | 30 |
| 2021/09/24 | 1,621 | 1,621 | 1,621 | 1,621 | +21 | +1.3% | 10 |
| 2021/09/22 | 1,611 | 1,611 | 1,597 | 1,600 | -15 | -0.9% | 130 |
| 2021/09/21 | 1,597 | 1,617 | 1,597 | 1,615 | -20 | -1.2% | 230 |
| 2021/09/17 | 1,642 | 1,642 | 1,631 | 1,635 | -4 | -0.2% | 130 |
| 2021/09/16 | 1,628 | 1,639 | 1,628 | 1,639 | -1 | -0.1% | 140 |
| 2021/09/15 | 1,643 | 1,643 | 1,640 | 1,640 | -13 | -0.8% | 110 |
| 2021/09/14 | 1,646 | 1,653 | 1,646 | 1,653 | +13 | +0.8% | 440 |
| 2021/09/13 | 1,636 | 1,640 | 1,636 | 1,640 | +10 | +0.6% | 100 |
| 2021/09/10 | 1,627 | 1,630 | 1,627 | 1,630 | +6 | +0.4% | 30 |
| 2021/09/09 | 1,616 | 1,624 | 1,616 | 1,624 | +13 | +0.8% | 150 |
| 2021/09/08 | 1,611 | 1,616 | 1,611 | 1,611 | +7 | +0.4% | 80 |
| 2021/09/07 | 1,604 | 1,604 | 1,604 | 1,604 | +11 | +0.7% | 2,620 |
| 2021/09/06 | 1,595 | 1,595 | 1,592 | 1,593 | +9 | +0.6% | 370 |
| 2021/09/03 | 1,567 | 1,584 | 1,567 | 1,584 | +25 | +1.6% | 1,860 |
| 2021/09/02 | 1,564 | 1,564 | 1,559 | 1,559 | -2 | -0.1% | 110 |
| 2021/09/01 | 1,551 | 1,561 | 1,551 | 1,561 | +18 | +1.2% | 370 |
| 2021/08/31 | 1,535 | 1,543 | 1,535 | 1,543 | +13 | +0.8% | 1,030 |
| 2021/08/30 | 1,528 | 1,530 | 1,528 | 1,530 | +10 | +0.7% | 20 |
| 2021/08/27 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 10 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 1,541 | 1,541 | 1,541 | 1,541 | +7 | +0.5% | 10 |
| 2021/08/24 | 1,535 | 1,538 | 1,534 | 1,534 | +3 | +0.2% | 130 |
| 2021/08/23 | 1,528 | 1,531 | 1,528 | 1,531 | +20 | +1.3% | 90 |
| 2021/08/20 | 1,515 | 1,519 | 1,511 | 1,511 | - | - | 210 |
| 2021/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,548 | 1,548 | 1,531 | 1,531 | -20 | -1.3% | 210 |
| 2021/08/13 | 1,551 | 1,551 | 1,551 | 1,551 | -3 | -0.2% | 20 |
851～
900
件表示中 / 2291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
