2,112
-14 (-0.66%)
株価：2025/04/21 12:42
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 |
|---|---|---|---|---|---|---|---|
| 2018/07/13 | 1,660 | 1,670 | 1,660 | 1,670 | +11 | +0.7% | 180 |
| 2018/07/12 | 1,659 | 1,659 | 1,659 | 1,659 | -13 | -0.8% | 10 |
| 2018/07/11 | 1,658 | 1,672 | 1,658 | 1,672 | -19 | -1.1% | 30 |
| 2018/07/10 | 1,668 | 1,691 | 1,668 | 1,691 | +33 | +2% | 80 |
| 2018/07/09 | 1,658 | 1,658 | 1,658 | 1,658 | +16 | +1% | 10 |
| 2018/07/06 | 1,642 | 1,642 | 1,642 | 1,642 | +2 | +0.1% | 10 |
| 2018/07/05 | 1,640 | 1,640 | 1,640 | 1,640 | - | - | 10 |
| 2018/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/03 | 1,646 | 1,646 | 1,629 | 1,629 | -17 | -1% | 30,140 |
| 2018/07/02 | 1,709 | 1,709 | 1,646 | 1,646 | - | - | 1,270 |
| 2018/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/28 | 1,679 | 1,679 | 1,669 | 1,669 | - | - | 30 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 1,660 | 1,660 | 1,660 | 1,660 | -8 | -0.5% | 30 |
| 2018/06/25 | 1,680 | 1,680 | 1,668 | 1,668 | -10 | -0.6% | 1,030 |
| 2018/06/22 | 1,678 | 1,678 | 1,678 | 1,678 | - | - | 10 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 1,678 | 1,678 | 1,678 | 1,678 | -21 | -1.2% | 30 |
| 2018/06/19 | 1,725 | 1,725 | 1,699 | 1,699 | -8 | -0.5% | 20 |
| 2018/06/18 | 1,707 | 1,707 | 1,707 | 1,707 | - | - | 350 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 100 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 1,717 | 1,721 | 1,717 | 1,720 | +7 | +0.4% | 270 |
| 2018/06/06 | 1,720 | 1,720 | 1,712 | 1,713 | +3 | +0.2% | 140 |
| 2018/06/05 | 1,707 | 1,710 | 1,707 | 1,710 | - | - | 20 |
| 2018/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/01 | 1,729 | 1,729 | 1,687 | 1,687 | - | - | 60 |
| 2018/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/30 | 1,689 | 1,689 | 1,689 | 1,689 | - | - | 20 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 1,721 | 1,721 | 1,721 | 1,721 | -5 | -0.3% | 150 |
| 2018/05/25 | 1,746 | 1,746 | 1,726 | 1,726 | - | - | 20 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 1,755 | 1,755 | 1,747 | 1,747 | - | - | 150 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 1,768 | 1,770 | 1,764 | 1,770 | +1 | +0.1% | 50 |
| 2018/05/18 | 1,765 | 1,769 | 1,765 | 1,769 | - | - | 90 |
| 2018/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/08 | 1,761 | 1,761 | 1,761 | 1,761 | - | - | 50 |
| 2018/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
1651～
1700
件表示中 / 2294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
