2,295
+30 (+1.32%)
株価：2025/07/09 14:21
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 |
|---|---|---|---|---|---|---|---|
| 2021/08/23 | 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 |
| 2021/08/12 | 1,560 | 1,561 | 1,554 | 1,554 | -1 | -0.1% | 90 |
| 2021/08/11 | 1,547 | 1,555 | 1,547 | 1,555 | +18 | +1.2% | 40 |
| 2021/08/10 | 1,537 | 1,537 | 1,537 | 1,537 | ±0 | ±0% | 40 |
| 2021/08/06 | 1,537 | 1,537 | 1,537 | 1,537 | +1 | +0.1% | 100 |
| 2021/08/05 | 1,536 | 1,536 | 1,536 | 1,536 | - | - | 10 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,533 | 1,533 | 1,533 | 1,533 | - | - | 90 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/28 | 1,542 | 1,543 | 1,542 | 1,543 | -14 | -0.9% | 60 |
| 2021/07/27 | 1,554 | 1,557 | 1,554 | 1,557 | +5 | +0.3% | 180 |
| 2021/07/26 | 1,563 | 1,563 | 1,552 | 1,552 | +8 | +0.5% | 20 |
| 2021/07/21 | 1,544 | 1,546 | 1,544 | 1,544 | +15 | +1% | 6,570 |
| 2021/07/20 | 1,520 | 1,529 | 1,520 | 1,529 | -12 | -0.8% | 80 |
| 2021/07/19 | 1,545 | 1,545 | 1,541 | 1,541 | -10 | -0.6% | 70 |
| 2021/07/16 | 1,551 | 1,551 | 1,551 | 1,551 | - | - | 10 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 1,568 | 1,579 | 1,568 | 1,579 | +6 | +0.4% | 20 |
| 2021/07/13 | 1,565 | 1,575 | 1,565 | 1,573 | +9 | +0.6% | 390 |
| 2021/07/12 | 1,564 | 1,564 | 1,564 | 1,564 | +33 | +2.2% | 40 |
| 2021/07/09 | 1,520 | 1,531 | 1,511 | 1,531 | -13 | -0.8% | 490 |
| 2021/07/08 | 1,549 | 1,549 | 1,544 | 1,544 | -6 | -0.4% | 120 |
| 2021/07/07 | 1,575 | 1,575 | 1,546 | 1,550 | -19 | -1.2% | 530 |
| 2021/07/06 | 1,565 | 1,573 | 1,565 | 1,569 | +1 | +0.1% | 730 |
| 2021/07/05 | 1,568 | 1,568 | 1,568 | 1,568 | -2 | -0.1% | 10 |
| 2021/07/02 | 1,570 | 1,570 | 1,570 | 1,570 | +13 | +0.8% | 100 |
| 2021/07/01 | 1,571 | 1,571 | 1,557 | 1,557 | -13 | -0.8% | 30 |
| 2021/06/30 | 1,568 | 1,570 | 1,567 | 1,570 | - | - | 50 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 1,587 | 1,587 | 1,587 | 1,587 | +2 | +0.1% | 10 |
| 2021/06/25 | 1,585 | 1,585 | 1,585 | 1,585 | +13 | +0.8% | 20 |
| 2021/06/24 | 1,572 | 1,572 | 1,572 | 1,572 | -5 | -0.3% | 100 |
| 2021/06/23 | 1,579 | 1,579 | 1,577 | 1,577 | +10 | +0.6% | 110 |
| 2021/06/22 | 1,562 | 1,567 | 1,562 | 1,567 | +32 | +2.1% | 100 |
| 2021/06/21 | 1,545 | 1,545 | 1,534 | 1,535 | -32 | -2% | 190 |
| 2021/06/18 | 1,575 | 1,575 | 1,567 | 1,567 | -13 | -0.8% | 80 |
| 2021/06/17 | 1,580 | 1,580 | 1,580 | 1,580 | -12 | -0.8% | 310 |
| 2021/06/16 | 1,599 | 1,599 | 1,592 | 1,592 | +5 | +0.3% | 150 |
| 2021/06/15 | 1,587 | 1,587 | 1,587 | 1,587 | +7 | +0.4% | 60 |
| 2021/06/14 | 1,586 | 1,586 | 1,580 | 1,580 | ±0 | ±0% | 40 |
| 2021/06/11 | 1,583 | 1,583 | 1,580 | 1,580 | -4 | -0.3% | 530 |
| 2021/06/10 | 1,583 | 1,585 | 1,583 | 1,584 | -7 | -0.4% | 120 |
951～
1000
件表示中 / 2348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
