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 |
|---|---|---|---|---|---|---|---|
| 2020/08/14 | 1,340 | 1,340 | 1,333 | 1,333 | -6 | -0.4% | 180 |
| 2020/08/13 | 1,342 | 1,342 | 1,337 | 1,339 | +6 | +0.5% | 560 |
| 2020/08/12 | 1,315 | 1,333 | 1,315 | 1,333 | +25 | +1.9% | 190 |
| 2020/08/11 | 1,281 | 1,308 | 1,281 | 1,308 | +43 | +3.4% | 8,460 |
| 2020/08/07 | 1,265 | 1,265 | 1,265 | 1,265 | -4 | -0.3% | 100 |
| 2020/08/06 | 1,267 | 1,280 | 1,267 | 1,269 | -1 | -0.1% | 100 |
| 2020/08/05 | 1,268 | 1,270 | 1,262 | 1,270 | +4 | +0.3% | 2,230 |
| 2020/08/04 | 1,256 | 1,266 | 1,256 | 1,266 | +31 | +2.5% | 50 |
| 2020/08/03 | 1,225 | 1,235 | 1,225 | 1,235 | +15 | +1.2% | 2,530 |
| 2020/07/31 | 1,254 | 1,254 | 1,220 | 1,220 | -45 | -3.6% | 190 |
| 2020/07/30 | 1,275 | 1,275 | 1,265 | 1,265 | -16 | -1.2% | 130 |
| 2020/07/29 | 1,290 | 1,290 | 1,281 | 1,281 | -16 | -1.2% | 140 |
| 2020/07/28 | 1,306 | 1,311 | 1,297 | 1,297 | -8 | -0.6% | 520 |
| 2020/07/27 | 1,301 | 1,305 | 1,301 | 1,305 | -10 | -0.8% | 130 |
| 2020/07/22 | 1,311 | 1,319 | 1,311 | 1,315 | +5 | +0.4% | 200 |
| 2020/07/21 | 1,325 | 1,325 | 1,310 | 1,310 | -16 | -1.2% | 90 |
| 2020/07/20 | 1,330 | 1,330 | 1,320 | 1,326 | +1 | +0.1% | 100 |
| 2020/07/17 | 1,325 | 1,325 | 1,325 | 1,325 | -18 | -1.3% | 10 |
| 2020/07/16 | 1,343 | 1,343 | 1,343 | 1,343 | +8 | +0.6% | 10 |
| 2020/07/15 | 1,330 | 1,339 | 1,330 | 1,335 | +24 | +1.8% | 1,120 |
| 2020/07/14 | 1,315 | 1,315 | 1,311 | 1,311 | -2 | -0.2% | 200 |
| 2020/07/13 | 1,305 | 1,316 | 1,305 | 1,313 | +23 | +1.8% | 320 |
| 2020/07/10 | 1,304 | 1,304 | 1,287 | 1,290 | -15 | -1.1% | 670 |
| 2020/07/09 | 1,305 | 1,305 | 1,305 | 1,305 | -11 | -0.8% | 70 |
| 2020/07/08 | 1,316 | 1,316 | 1,316 | 1,316 | -4 | -0.3% | 90 |
| 2020/07/07 | 1,333 | 1,333 | 1,320 | 1,320 | +9 | +0.7% | 3,010 |
| 2020/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | +8 | +0.6% | 60 |
| 2020/07/03 | 1,337 | 1,337 | 1,300 | 1,303 | -4 | -0.3% | 590 |
| 2020/07/02 | 1,307 | 1,307 | 1,300 | 1,307 | -2 | -0.2% | 130 |
| 2020/07/01 | 1,330 | 1,330 | 1,307 | 1,309 | -25 | -1.9% | 140 |
| 2020/06/30 | 1,339 | 1,339 | 1,333 | 1,334 | +24 | +1.8% | 3,050 |
| 2020/06/29 | 1,318 | 1,318 | 1,310 | 1,310 | -20 | -1.5% | 1,350 |
| 2020/06/26 | 1,336 | 1,336 | 1,328 | 1,330 | +7 | +0.5% | 350 |
| 2020/06/25 | 1,330 | 1,330 | 1,320 | 1,323 | -28 | -2.1% | 350 |
| 2020/06/24 | 1,355 | 1,355 | 1,345 | 1,351 | -9 | -0.7% | 470 |
| 2020/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | +7 | +0.5% | 500 |
| 2020/06/22 | 1,355 | 1,355 | 1,353 | 1,353 | -3 | -0.2% | 60 |
| 2020/06/19 | 1,360 | 1,360 | 1,353 | 1,356 | +6 | +0.4% | 3,060 |
| 2020/06/18 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 30 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 1,369 | 1,369 | 1,369 | 1,369 | +30 | +2.2% | 20 |
| 2020/06/15 | 1,352 | 1,354 | 1,339 | 1,339 | -11 | -0.8% | 250 |
| 2020/06/12 | 1,337 | 1,350 | 1,337 | 1,350 | -38 | -2.7% | 160 |
| 2020/06/11 | 1,398 | 1,398 | 1,388 | 1,388 | -32 | -2.3% | 80 |
| 2020/06/10 | 1,414 | 1,420 | 1,414 | 1,420 | -13 | -0.9% | 7,110 |
| 2020/06/09 | 1,433 | 1,433 | 1,433 | 1,433 | +9 | +0.6% | 10 |
| 2020/06/08 | 1,429 | 1,429 | 1,418 | 1,424 | - | - | 130 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 1,406 | 1,406 | 1,388 | 1,389 | -4 | -0.3% | 240 |
| 2020/06/03 | 1,402 | 1,402 | 1,392 | 1,393 | +9 | +0.7% | 1,650 |
1201～
1250
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
