2,265
-1 (-0.04%)
株価：2025/07/08 12:47
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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,555 | 1,557 | 1,555 | 1,555 | +20 | +1.3% | 60 |
| 2018/12/11 | 1,564 | 1,564 | 1,532 | 1,535 | -13 | -0.8% | 60 |
| 2018/12/10 | 1,565 | 1,565 | 1,548 | 1,548 | -21 | -1.3% | 33,060 |
| 2018/12/07 | 1,589 | 1,589 | 1,563 | 1,569 | +4 | +0.3% | 70 |
| 2018/12/06 | 1,597 | 1,597 | 1,565 | 1,565 | -32 | -2% | 240 |
| 2018/12/05 | 1,600 | 1,600 | 1,597 | 1,597 | -3 | -0.2% | 30 |
| 2018/12/04 | 1,600 | 1,600 | 1,600 | 1,600 | -40 | -2.4% | 30 |
| 2018/12/03 | 1,636 | 1,640 | 1,635 | 1,640 | +24 | +1.5% | 170 |
| 2018/11/30 | 1,623 | 1,623 | 1,616 | 1,616 | +4 | +0.2% | 70 |
| 2018/11/29 | 1,612 | 1,612 | 1,612 | 1,612 | ±0 | ±0% | 10 |
| 2018/11/28 | 1,620 | 1,620 | 1,612 | 1,612 | ±0 | ±0% | 40 |
| 2018/11/27 | 1,612 | 1,612 | 1,612 | 1,612 | +19 | +1.2% | 20 |
| 2018/11/26 | 1,599 | 1,603 | 1,593 | 1,593 | +4 | +0.3% | 40 |
| 2018/11/22 | 1,588 | 1,589 | 1,588 | 1,589 | - | - | 980 |
| 2018/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/20 | 1,583 | 1,583 | 1,583 | 1,583 | -8 | -0.5% | 10 |
| 2018/11/19 | 1,602 | 1,602 | 1,591 | 1,591 | -8 | -0.5% | 40 |
| 2018/11/16 | 1,600 | 1,600 | 1,599 | 1,599 | +5 | +0.3% | 80 |
| 2018/11/15 | 1,590 | 1,594 | 1,590 | 1,594 | ±0 | ±0% | 20 |
| 2018/11/14 | 1,603 | 1,603 | 1,594 | 1,594 | +13 | +0.8% | 110 |
| 2018/11/13 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 32,200 |
| 2018/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/09 | 1,615 | 1,615 | 1,615 | 1,615 | - | - | 10 |
| 2018/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/07 | 1,628 | 1,628 | 1,588 | 1,588 | -16 | -1% | 70 |
| 2018/11/06 | 1,603 | 1,604 | 1,603 | 1,604 | +13 | +0.8% | 60 |
| 2018/11/05 | 1,594 | 1,597 | 1,590 | 1,591 | -3 | -0.2% | 1,050 |
| 2018/11/02 | 1,634 | 1,634 | 1,594 | 1,594 | ±0 | ±0% | 70 |
| 2018/11/01 | 1,600 | 1,640 | 1,593 | 1,594 | -6 | -0.4% | 40 |
| 2018/10/31 | 1,606 | 1,606 | 1,587 | 1,600 | +18 | +1.1% | 40 |
| 2018/10/30 | 1,569 | 1,582 | 1,569 | 1,582 | -4 | -0.3% | 70 |
| 2018/10/29 | 1,585 | 1,587 | 1,585 | 1,586 | +16 | +1% | 50 |
| 2018/10/26 | 1,573 | 1,574 | 1,570 | 1,570 | +2 | +0.1% | 830 |
| 2018/10/25 | 1,579 | 1,579 | 1,564 | 1,568 | -41 | -2.5% | 200 |
| 2018/10/24 | 1,608 | 1,610 | 1,608 | 1,609 | +9 | +0.6% | 9,460 |
| 2018/10/23 | 1,637 | 1,637 | 1,600 | 1,600 | -44 | -2.7% | 14,360 |
| 2018/10/22 | 1,644 | 1,644 | 1,644 | 1,644 | +9 | +0.6% | 10 |
| 2018/10/19 | 1,649 | 1,649 | 1,635 | 1,635 | -22 | -1.3% | 30 |
| 2018/10/18 | 1,657 | 1,657 | 1,657 | 1,657 | +4 | +0.2% | 30,000 |
| 2018/10/17 | 1,649 | 1,653 | 1,649 | 1,653 | +26 | +1.6% | 60 |
| 2018/10/16 | 1,631 | 1,631 | 1,627 | 1,627 | -3 | -0.2% | 40 |
| 2018/10/15 | 1,644 | 1,644 | 1,623 | 1,630 | -5 | -0.3% | 7,930 |
| 2018/10/12 | 1,635 | 1,635 | 1,635 | 1,635 | -12 | -0.7% | 50 |
| 2018/10/11 | 1,647 | 1,647 | 1,647 | 1,647 | -47 | -2.8% | 10 |
| 2018/10/10 | 1,696 | 1,696 | 1,694 | 1,694 | -1 | -0.1% | 100 |
| 2018/10/09 | 1,716 | 1,716 | 1,695 | 1,695 | -32 | -1.9% | 13,120 |
| 2018/10/05 | 1,729 | 1,729 | 1,718 | 1,727 | - | - | 270 |
| 2018/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/03 | 1,740 | 1,740 | 1,740 | 1,740 | -24 | -1.4% | 10 |
| 2018/10/02 | 1,770 | 1,770 | 1,764 | 1,764 | +3 | +0.2% | 240 |
1601～
1650
件表示中 / 2347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
