2,126
+16 (+0.76%)
株価：2025/04/18 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/18 | 1,633 | 1,646 | 1,633 | 1,645 | +18 | +1.1% | 1,490 |
| 2021/03/17 | 1,629 | 1,629 | 1,627 | 1,627 | +2 | +0.1% | 60 |
| 2021/03/16 | 1,627 | 1,630 | 1,623 | 1,625 | +3 | +0.2% | 140 |
| 2021/03/15 | 1,620 | 1,623 | 1,617 | 1,622 | +22 | +1.4% | 1,520 |
| 2021/03/12 | 1,588 | 1,600 | 1,588 | 1,600 | +10 | +0.6% | 280 |
| 2021/03/11 | 1,587 | 1,594 | 1,587 | 1,590 | +12 | +0.8% | 1,160 |
| 2021/03/10 | 1,584 | 1,585 | 1,578 | 1,578 | +8 | +0.5% | 670 |
| 2021/03/09 | 1,572 | 1,576 | 1,570 | 1,570 | +21 | +1.4% | 160 |
| 2021/03/08 | 1,565 | 1,567 | 1,549 | 1,549 | +18 | +1.2% | 1,000 |
| 2021/03/05 | 1,529 | 1,531 | 1,529 | 1,531 | -3 | -0.2% | 70 |
| 2021/03/04 | 1,535 | 1,535 | 1,534 | 1,534 | ±0 | ±0% | 30 |
| 2021/03/03 | 1,549 | 1,549 | 1,530 | 1,534 | +3 | +0.2% | 540 |
| 2021/03/02 | 1,535 | 1,535 | 1,531 | 1,531 | -2 | -0.1% | 170 |
| 2021/03/01 | 1,523 | 1,533 | 1,523 | 1,533 | +24 | +1.6% | 510 |
| 2021/02/26 | 1,531 | 1,531 | 1,509 | 1,509 | -43 | -2.8% | 880 |
| 2021/02/25 | 1,552 | 1,552 | 1,552 | 1,552 | +17 | +1.1% | 60 |
| 2021/02/24 | 1,549 | 1,549 | 1,535 | 1,535 | -9 | -0.6% | 220 |
| 2021/02/22 | 1,546 | 1,552 | 1,544 | 1,544 | +7 | +0.5% | 140 |
| 2021/02/19 | 1,539 | 1,540 | 1,532 | 1,537 | -9 | -0.6% | 1,040 |
| 2021/02/18 | 1,552 | 1,552 | 1,546 | 1,546 | -16 | -1% | 170 |
| 2021/02/17 | 1,551 | 1,563 | 1,551 | 1,562 | +1 | +0.1% | 50 |
| 2021/02/16 | 1,581 | 1,581 | 1,561 | 1,561 | +3 | +0.2% | 1,640 |
| 2021/02/15 | 1,551 | 1,562 | 1,551 | 1,558 | +10 | +0.6% | 250 |
| 2021/02/12 | 1,563 | 1,563 | 1,545 | 1,548 | -5 | -0.3% | 340 |
| 2021/02/10 | 1,540 | 1,573 | 1,540 | 1,553 | +10 | +0.6% | 310 |
| 2021/02/09 | 1,548 | 1,555 | 1,543 | 1,543 | -3 | -0.2% | 450 |
| 2021/02/08 | 1,537 | 1,546 | 1,537 | 1,546 | +28 | +1.8% | 360 |
| 2021/02/05 | 1,513 | 1,518 | 1,513 | 1,518 | +9 | +0.6% | 280 |
| 2021/02/04 | 1,504 | 1,509 | 1,504 | 1,509 | +5 | +0.3% | 1,020 |
| 2021/02/03 | 1,500 | 1,505 | 1,498 | 1,504 | +17 | +1.1% | 750 |
| 2021/02/02 | 1,492 | 1,492 | 1,487 | 1,487 | +8 | +0.5% | 20 |
| 2021/02/01 | 1,482 | 1,482 | 1,470 | 1,479 | -4 | -0.3% | 440 |
| 2021/01/29 | 1,482 | 1,483 | 1,482 | 1,483 | - | - | 120 |
| 2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/27 | 1,486 | 1,494 | 1,486 | 1,494 | +6 | +0.4% | 630 |
| 2021/01/26 | 1,486 | 1,488 | 1,486 | 1,488 | +3 | +0.2% | 700 |
| 2021/01/25 | 1,485 | 1,485 | 1,484 | 1,485 | +7 | +0.5% | 260 |
| 2021/01/22 | 1,472 | 1,478 | 1,472 | 1,478 | -2 | -0.1% | 1,110 |
| 2021/01/21 | 1,482 | 1,485 | 1,480 | 1,480 | +14 | +1% | 1,320 |
| 2021/01/20 | 1,465 | 1,466 | 1,465 | 1,466 | -9 | -0.6% | 2,000 |
| 2021/01/19 | 1,467 | 1,475 | 1,467 | 1,475 | +13 | +0.9% | 140 |
| 2021/01/18 | 1,466 | 1,470 | 1,462 | 1,462 | -21 | -1.4% | 200 |
| 2021/01/15 | 1,489 | 1,489 | 1,483 | 1,483 | -5 | -0.3% | 260 |
| 2021/01/14 | 1,469 | 1,488 | 1,469 | 1,488 | +16 | +1.1% | 130 |
| 2021/01/13 | 1,467 | 1,477 | 1,467 | 1,472 | ±0 | ±0% | 80 |
| 2021/01/12 | 1,459 | 1,475 | 1,459 | 1,472 | +13 | +0.9% | 290 |
| 2021/01/08 | 1,438 | 1,460 | 1,433 | 1,459 | +19 | +1.3% | 240 |
| 2021/01/07 | 1,449 | 1,450 | 1,440 | 1,440 | +15 | +1.1% | 32,250 |
| 2021/01/06 | 1,419 | 1,425 | 1,419 | 1,425 | +7 | +0.5% | 40 |
| 2021/01/05 | 1,419 | 1,419 | 1,418 | 1,418 | +2 | +0.1% | 50 |
1001～
1050
件表示中 / 2293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
