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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 1,789 | 1,790 | 1,789 | 1,790 | - | - | 20 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 1,740 | 1,785 | 1,740 | 1,785 | +5 | +0.3% | 140 |
| 2017/11/28 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 30 |
| 2017/11/27 | 1,780 | 1,780 | 1,780 | 1,780 | -9 | -0.5% | 10 |
| 2017/11/24 | 1,750 | 1,792 | 1,750 | 1,789 | +70 | +4.1% | 250 |
| 2017/11/22 | 1,768 | 1,768 | 1,719 | 1,719 | -9 | -0.5% | 500 |
| 2017/11/21 | 1,720 | 1,728 | 1,720 | 1,728 | - | - | 690 |
| 2017/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/17 | 1,768 | 1,808 | 1,760 | 1,760 | -34 | -1.9% | 130 |
| 2017/11/16 | 1,754 | 1,794 | 1,754 | 1,794 | +44 | +2.5% | 310 |
| 2017/11/15 | 1,750 | 1,750 | 1,750 | 1,750 | -18 | -1% | 20 |
| 2017/11/14 | 1,771 | 1,771 | 1,768 | 1,768 | -12 | -0.7% | 20 |
| 2017/11/13 | 1,780 | 1,780 | 1,780 | 1,780 | ±0 | ±0% | 10 |
| 2017/11/10 | 1,780 | 1,780 | 1,780 | 1,780 | -6 | -0.3% | 300 |
| 2017/11/09 | 1,786 | 1,800 | 1,786 | 1,786 | +2 | +0.1% | 220 |
| 2017/11/08 | 1,769 | 1,784 | 1,769 | 1,784 | +23 | +1.3% | 20 |
| 2017/11/07 | 1,761 | 1,795 | 1,761 | 1,761 | -39 | -2.2% | 170 |
| 2017/11/06 | 1,802 | 1,842 | 1,755 | 1,800 | +33 | +1.9% | 200 |
| 2017/11/02 | 1,750 | 1,767 | 1,750 | 1,767 | +17 | +1% | 150 |
| 2017/11/01 | 1,750 | 1,750 | 1,750 | 1,750 | -10 | -0.6% | 10 |
| 2017/10/31 | 1,760 | 1,760 | 1,760 | 1,760 | +38 | +2.2% | 10 |
| 2017/10/30 | 1,787 | 1,787 | 1,722 | 1,722 | - | - | 390 |
| 2017/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/26 | 1,678 | 1,682 | 1,678 | 1,682 | -28 | -1.6% | 120 |
| 2017/10/25 | 1,710 | 1,710 | 1,710 | 1,710 | +6 | +0.4% | 210 |
| 2017/10/24 | 1,736 | 1,736 | 1,703 | 1,704 | +3 | +0.2% | 140 |
| 2017/10/23 | 1,715 | 1,715 | 1,701 | 1,701 | +1 | +0.1% | 20 |
| 2017/10/20 | 1,689 | 1,700 | 1,689 | 1,700 | ±0 | ±0% | 50 |
| 2017/10/19 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 190 |
| 2017/10/18 | 1,700 | 1,700 | 1,700 | 1,700 | -1 | -0.1% | 380 |
| 2017/10/17 | 1,738 | 1,738 | 1,701 | 1,701 | +43 | +2.6% | 50 |
| 2017/10/16 | 1,658 | 1,658 | 1,658 | 1,658 | ±0 | ±0% | 20 |
| 2017/10/13 | 1,643 | 1,658 | 1,643 | 1,658 | +8 | +0.5% | 20 |
| 2017/10/12 | 1,690 | 1,690 | 1,650 | 1,650 | - | - | 170 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 1,661 | 1,672 | 1,661 | 1,672 | +1 | +0.1% | 50 |
| 2017/10/06 | 1,662 | 1,671 | 1,661 | 1,671 | - | - | 2,670 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,688 | 1,688 | 1,671 | 1,671 | -29 | -1.7% | 340 |
| 2017/10/03 | 1,697 | 1,700 | 1,697 | 1,700 | ±0 | ±0% | 520 |
| 2017/10/02 | 1,749 | 1,749 | 1,678 | 1,700 | -50 | -2.9% | 770 |
| 2017/09/29 | 1,691 | 1,750 | 1,680 | 1,750 | +90 | +5.4% | 220 |
| 2017/09/28 | 1,660 | 1,660 | 1,660 | 1,660 | +2 | +0.1% | 180 |
| 2017/09/27 | 1,658 | 1,658 | 1,658 | 1,658 | -40 | -2.4% | 70 |
| 2017/09/26 | 1,658 | 1,698 | 1,658 | 1,698 | +40 | +2.4% | 130 |
| 2017/09/25 | 1,670 | 1,670 | 1,628 | 1,658 | - | - | 340 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,641 | 1,641 | 1,625 | 1,625 | -15 | -0.9% | 50 |
| 2017/09/20 | 1,640 | 1,640 | 1,640 | 1,640 | +5 | +0.3% | 710 |
1801～
1850
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
