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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 1,710 | 1,710 | 1,683 | 1,683 | - | - | 1,140 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 1,647 | 1,647 | 1,617 | 1,617 | -61 | -3.6% | 20 |
| 2018/02/13 | 1,678 | 1,678 | 1,678 | 1,678 | - | - | 10 |
| 2018/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/08 | 1,799 | 1,799 | 1,685 | 1,685 | -95 | -5.3% | 340 |
| 2018/02/07 | 1,780 | 1,780 | 1,780 | 1,780 | +80 | +4.7% | 10 |
| 2018/02/06 | 1,750 | 1,750 | 1,700 | 1,700 | -90 | -5% | 420 |
| 2018/02/05 | 1,801 | 1,801 | 1,775 | 1,790 | - | - | 1,680 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 1,801 | 1,801 | 1,801 | 1,801 | ±0 | ±0% | 10 |
| 2018/01/31 | 1,819 | 1,819 | 1,801 | 1,801 | -15 | -0.8% | 460 |
| 2018/01/30 | 1,816 | 1,816 | 1,816 | 1,816 | -24 | -1.3% | 10 |
| 2018/01/29 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 50 |
| 2018/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/25 | 1,811 | 1,840 | 1,811 | 1,840 | +24 | +1.3% | 30 |
| 2018/01/24 | 1,821 | 1,821 | 1,816 | 1,816 | - | - | 30 |
| 2018/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/22 | 1,819 | 1,819 | 1,819 | 1,819 | +2 | +0.1% | 10 |
| 2018/01/19 | 1,820 | 1,820 | 1,817 | 1,817 | -3 | -0.2% | 70 |
| 2018/01/18 | 1,839 | 1,839 | 1,820 | 1,820 | -15 | -0.8% | 160 |
| 2018/01/17 | 1,839 | 1,839 | 1,820 | 1,835 | -4 | -0.2% | 4,110 |
| 2018/01/16 | 1,839 | 1,839 | 1,839 | 1,839 | -2 | -0.1% | 200 |
| 2018/01/15 | 1,867 | 1,867 | 1,841 | 1,841 | - | - | 160 |
| 2018/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/11 | 1,850 | 1,851 | 1,850 | 1,850 | +6 | +0.3% | 220 |
| 2018/01/10 | 1,819 | 1,844 | 1,819 | 1,844 | +25 | +1.4% | 710 |
| 2018/01/09 | 1,819 | 1,819 | 1,819 | 1,819 | - | - | 20 |
| 2018/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/04 | 1,799 | 1,800 | 1,799 | 1,800 | +18 | +1% | 490 |
| 2017/12/29 | 1,756 | 1,782 | 1,756 | 1,782 | -13 | -0.7% | 60 |
| 2017/12/28 | 1,795 | 1,795 | 1,795 | 1,795 | - | - | 30 |
| 2017/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/26 | 1,798 | 1,798 | 1,795 | 1,795 | +17 | +1% | 60 |
| 2017/12/25 | 1,759 | 1,778 | 1,735 | 1,778 | - | - | 1,190 |
| 2017/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/21 | 1,799 | 1,799 | 1,799 | 1,799 | +35 | +2% | 50 |
| 2017/12/20 | 1,764 | 1,764 | 1,764 | 1,764 | -35 | -1.9% | 40 |
| 2017/12/19 | 1,805 | 1,805 | 1,762 | 1,799 | +44 | +2.5% | 1,270 |
| 2017/12/18 | 1,784 | 1,784 | 1,755 | 1,755 | - | - | 30 |
| 2017/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/14 | 1,794 | 1,800 | 1,789 | 1,799 | - | - | 760 |
| 2017/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/12 | 1,789 | 1,789 | 1,789 | 1,789 | ±0 | ±0% | 10 |
| 2017/12/11 | 1,789 | 1,789 | 1,789 | 1,789 | - | - | 10 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/06 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 20 |
| 2017/12/05 | 1,770 | 1,770 | 1,770 | 1,770 | - | - | 10 |
1751～
1800
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
