2,652
+9 (+0.34%)
株価：2025/11/25 09:50
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/08 | 2,580 | 2,580 | 2,567 | 2,578 | +40 | +1.6% | 127 |
| 2025/09/05 | 2,561 | 2,561 | 2,538 | 2,538 | +5 | +0.2% | 36 |
| 2025/09/04 | 2,524 | 2,536 | 2,523 | 2,533 | +9 | +0.4% | 2,915 |
| 2025/09/03 | 2,526 | 2,530 | 2,517 | 2,524 | -2 | -0.1% | 120 |
| 2025/09/02 | 2,515 | 2,528 | 2,515 | 2,526 | +26 | +1% | 1,091 |
| 2025/09/01 | 2,489 | 2,513 | 2,486 | 2,500 | +11 | +0.4% | 3,501 |
| 2025/08/29 | 2,490 | 2,498 | 2,488 | 2,489 | -3 | -0.1% | 142 |
| 2025/08/28 | 2,482 | 2,494 | 2,482 | 2,492 | +7 | +0.3% | 32 |
| 2025/08/27 | 2,498 | 2,498 | 2,483 | 2,485 | -7 | -0.3% | 154 |
| 2025/08/26 | 2,541 | 2,541 | 2,476 | 2,492 | -16 | -0.6% | 338 |
| 2025/08/25 | 2,513 | 2,522 | 2,506 | 2,508 | +3 | +0.1% | 1,374 |
| 2025/08/22 | 2,507 | 2,507 | 2,496 | 2,505 | +8 | +0.3% | 26 |
| 2025/08/21 | 2,504 | 2,504 | 2,497 | 2,497 | -6 | -0.2% | 321 |
| 2025/08/20 | 2,500 | 2,505 | 2,500 | 2,503 | +13 | +0.5% | 1,412 |
| 2025/08/19 | 2,479 | 2,493 | 2,476 | 2,490 | +14 | +0.6% | 238 |
| 2025/08/18 | 2,467 | 2,480 | 2,467 | 2,476 | +13 | +0.5% | 101 |
| 2025/08/15 | 2,454 | 2,467 | 2,454 | 2,463 | +11 | +0.4% | 176 |
| 2025/08/14 | 2,460 | 2,464 | 2,448 | 2,452 | -19 | -0.8% | 1,120 |
| 2025/08/13 | 2,493 | 2,493 | 2,471 | 2,471 | +8 | +0.3% | 911 |
| 2025/08/12 | 2,463 | 2,475 | 2,460 | 2,463 | +12 | +0.5% | 614 |
| 2025/08/08 | 2,431 | 2,455 | 2,431 | 2,451 | +26 | +1.1% | 920 |
| 2025/08/07 | 2,418 | 2,425 | 2,418 | 2,425 | +11 | +0.5% | 55 |
| 2025/08/06 | 2,389 | 2,414 | 2,389 | 2,414 | +30 | +1.3% | 1,024 |
| 2025/08/05 | 2,377 | 2,389 | 2,372 | 2,384 | +19 | +0.8% | 248 |
| 2025/08/04 | 2,341 | 2,367 | 2,341 | 2,365 | -7 | -0.3% | 2,055 |
| 2025/08/01 | 2,310 | 2,377 | 2,310 | 2,372 | +17 | +0.7% | 225 |
| 2025/07/31 | 2,345 | 2,357 | 2,345 | 2,355 | +15 | +0.6% | 12 |
| 2025/07/30 | 2,328 | 2,340 | 2,328 | 2,340 | +19 | +0.8% | 110 |
| 2025/07/29 | 2,325 | 2,328 | 2,321 | 2,321 | -20 | -0.9% | 169 |
| 2025/07/28 | 2,348 | 2,348 | 2,335 | 2,341 | ±0 | ±0% | 53 |
| 2025/07/25 | 2,343 | 2,343 | 2,335 | 2,341 | -7 | -0.3% | 139 |
| 2025/07/24 | 2,332 | 2,348 | 2,332 | 2,348 | +17 | +0.7% | 155 |
| 2025/07/23 | 2,298 | 2,331 | 2,298 | 2,331 | +62 | +2.7% | 756 |
| 2025/07/22 | 2,296 | 2,296 | 2,269 | 2,269 | -16 | -0.7% | 30 |
| 2025/07/18 | 2,290 | 2,290 | 2,285 | 2,285 | +2 | +0.1% | 144 |
| 2025/07/17 | 2,274 | 2,283 | 2,272 | 2,283 | +6 | +0.3% | 9,529 |
| 2025/07/16 | 2,291 | 2,291 | 2,276 | 2,277 | -6 | -0.3% | 329 |
| 2025/07/15 | 2,300 | 2,300 | 2,283 | 2,283 | -7 | -0.3% | 79 |
| 2025/07/14 | 2,285 | 2,294 | 2,281 | 2,290 | +7 | +0.3% | 103 |
| 2025/07/11 | 2,284 | 2,301 | 2,283 | 2,283 | +7 | +0.3% | 1,461 |
| 2025/07/10 | 2,300 | 2,300 | 2,273 | 2,276 | -19 | -0.8% | 752 |
| 2025/07/09 | 2,286 | 2,295 | 2,286 | 2,295 | +30 | +1.3% | 354 |
| 2025/07/08 | 2,266 | 2,270 | 2,265 | 2,265 | -1 | ±0% | 897 |
| 2025/07/07 | 2,285 | 2,285 | 2,266 | 2,266 | -17 | -0.7% | 475 |
| 2025/07/04 | 2,288 | 2,290 | 2,280 | 2,283 | +1 | ±0% | 742 |
| 2025/07/03 | 2,288 | 2,288 | 2,277 | 2,282 | -2 | -0.1% | 40 |
| 2025/07/02 | 2,264 | 2,284 | 2,260 | 2,284 | +23 | +1% | 275 |
| 2025/07/01 | 2,273 | 2,273 | 2,260 | 2,261 | -3 | -0.1% | 40 |
| 2025/06/30 | 2,260 | 2,273 | 2,260 | 2,264 | +10 | +0.4% | 156 |
| 2025/06/27 | 2,249 | 2,254 | 2,249 | 2,254 | +22 | +1% | 51 |
51～
100
件表示中 / 2439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
