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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,236.5 | 2,241 | 2,234 | 2,241 | +9 | +0.4% | 1,610 |
| 2025/03/07 | 2,223.5 | 2,232 | 2,222 | 2,232 | -1.5 | -0.1% | 660 |
| 2025/03/06 | 2,223 | 2,234 | 2,223 | 2,233.5 | +24.5 | +1.1% | 110 |
| 2025/03/05 | 2,222.5 | 2,222.5 | 2,206.5 | 2,209 | -6 | -0.3% | 30 |
| 2025/03/04 | 2,161.5 | 2,215 | 2,161.5 | 2,215 | +3.5 | +0.2% | 120 |
| 2025/03/03 | 2,195 | 2,211.5 | 2,195 | 2,211.5 | +24.5 | +1.1% | 27,530 |
| 2025/02/28 | 2,204.5 | 2,204.5 | 2,184 | 2,187 | -17.5 | -0.8% | 520 |
| 2025/02/27 | 2,204.5 | 2,204.5 | 2,204.5 | 2,204.5 | - | - | 10 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 2,154 | 2,180 | 2,154 | 2,179 | -1 | ±0% | 50 |
| 2025/02/21 | 2,222.5 | 2,280 | 2,180 | 2,180 | +7.5 | +0.3% | 170 |
| 2025/02/20 | 2,170 | 2,172.5 | 2,169.5 | 2,172.5 | -21 | -1% | 120 |
| 2025/02/19 | 2,239 | 2,239 | 2,189 | 2,193.5 | +3.5 | +0.2% | 380 |
| 2025/02/18 | 2,178.5 | 2,190 | 2,178.5 | 2,190 | +2 | +0.1% | 370 |
| 2025/02/17 | 2,177.5 | 2,192.5 | 2,177.5 | 2,188 | -2 | -0.1% | 140 |
| 2025/02/14 | 2,193 | 2,193 | 2,190 | 2,190 | -11 | -0.5% | 50 |
| 2025/02/13 | 2,201 | 2,201 | 2,201 | 2,201 | +14.5 | +0.7% | 10 |
| 2025/02/12 | 2,191 | 2,191 | 2,181.5 | 2,186.5 | +2.5 | +0.1% | 390 |
| 2025/02/10 | 2,181.5 | 2,184 | 2,181.5 | 2,184 | +2.5 | +0.1% | 20 |
| 2025/02/07 | 2,181.5 | 2,181.5 | 2,181.5 | 2,181.5 | - | - | 100 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 2,189.5 | 2,189.5 | 2,169.5 | 2,169.5 | ±0 | ±0% | 110 |
| 2025/02/03 | 2,194 | 2,194 | 2,161.5 | 2,169.5 | -43.5 | -2% | 17,810 |
| 2025/01/31 | 2,213 | 2,213 | 2,213 | 2,213 | +9 | +0.4% | 10 |
| 2025/01/30 | 2,204 | 2,204 | 2,204 | 2,204 | ±0 | ±0% | 10 |
| 2025/01/29 | 2,225 | 2,225 | 2,203.5 | 2,204 | +1 | ±0% | 80 |
| 2025/01/28 | 2,207 | 2,212 | 2,202.5 | 2,203 | -4 | -0.2% | 1,060 |
| 2025/01/27 | 2,200 | 2,207 | 2,194 | 2,207 | +19.5 | +0.9% | 770 |
| 2025/01/24 | 2,184.5 | 2,190 | 2,182.5 | 2,187.5 | +21 | +1% | 1,180 |
| 2025/01/23 | 2,167 | 2,167 | 2,166.5 | 2,166.5 | -4.5 | -0.2% | 660 |
| 2025/01/22 | 2,173 | 2,173 | 2,168.5 | 2,171 | +6.5 | +0.3% | 130 |
| 2025/01/21 | 2,168.5 | 2,170.5 | 2,162 | 2,164.5 | +3 | +0.1% | 400 |
| 2025/01/20 | 2,154.5 | 2,161.5 | 2,154.5 | 2,161.5 | +15.5 | +0.7% | 100 |
| 2025/01/17 | 2,146 | 2,146 | 2,146 | 2,146 | -17 | -0.8% | 50 |
| 2025/01/16 | 2,150 | 2,163 | 2,150 | 2,163 | +8 | +0.4% | 2,930 |
| 2025/01/15 | 2,163 | 2,163 | 2,155 | 2,155 | +3.5 | +0.2% | 580 |
| 2025/01/14 | 2,170 | 2,172 | 2,151 | 2,151.5 | -24.5 | -1.1% | 250 |
| 2025/01/10 | 2,181 | 2,182.5 | 2,173 | 2,176 | -32 | -1.4% | 150 |
| 2025/01/09 | 2,206 | 2,208 | 2,181 | 2,208 | -3 | -0.1% | 120 |
| 2025/01/08 | 2,221 | 2,221 | 2,206.5 | 2,211 | -10 | -0.5% | 860 |
| 2025/01/07 | 2,223.5 | 2,223.5 | 2,202.5 | 2,221 | +1.5 | +0.1% | 200 |
| 2025/01/06 | 2,242 | 2,242 | 2,219.5 | 2,219.5 | -18.5 | -0.8% | 1,550 |
| 2024/12/30 | 2,244.5 | 2,249 | 2,238 | 2,238 | -3 | -0.1% | 120 |
| 2024/12/27 | 2,223 | 2,242.5 | 2,222 | 2,241 | +42.5 | +1.9% | 1,210 |
| 2024/12/26 | 2,200 | 2,200 | 2,197 | 2,198.5 | +13.5 | +0.6% | 180 |
| 2024/12/25 | 2,215 | 2,215 | 2,185 | 2,185 | -12.5 | -0.6% | 160 |
| 2024/12/24 | 2,190 | 2,206 | 2,190 | 2,197.5 | -0.5 | ±0% | 300 |
| 2024/12/23 | 2,181 | 2,198 | 2,181 | 2,198 | +11.5 | +0.5% | 360 |
| 2024/12/20 | 2,215 | 2,215 | 2,185.5 | 2,186.5 | +1 | ±0% | 160 |
51～
100
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
