2,505
+8 (+0.32%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,170 | 2,172 | 2,151 | 2,151.5 | -24.5 | -1.1% | 250 |
| 2025/01/10 | 2,181 | 2,182.5 | 2,173 | 2,176 | -32 | -1.4% | 150 |
| 2025/01/09 | 2,206 | 2,208 | 2,181 | 2,208 | -3 | -0.1% | 120 |
| 2025/01/08 | 2,221 | 2,221 | 2,206.5 | 2,211 | -10 | -0.5% | 860 |
| 2025/01/07 | 2,223.5 | 2,223.5 | 2,202.5 | 2,221 | +1.5 | +0.1% | 200 |
| 2025/01/06 | 2,242 | 2,242 | 2,219.5 | 2,219.5 | -18.5 | -0.8% | 1,550 |
| 2024/12/30 | 2,244.5 | 2,249 | 2,238 | 2,238 | -3 | -0.1% | 120 |
| 2024/12/27 | 2,223 | 2,242.5 | 2,222 | 2,241 | +42.5 | +1.9% | 1,210 |
| 2024/12/26 | 2,200 | 2,200 | 2,197 | 2,198.5 | +13.5 | +0.6% | 180 |
| 2024/12/25 | 2,215 | 2,215 | 2,185 | 2,185 | -12.5 | -0.6% | 160 |
| 2024/12/24 | 2,190 | 2,206 | 2,190 | 2,197.5 | -0.5 | ±0% | 300 |
| 2024/12/23 | 2,181 | 2,198 | 2,181 | 2,198 | +11.5 | +0.5% | 360 |
| 2024/12/20 | 2,215 | 2,215 | 2,185.5 | 2,186.5 | +1 | ±0% | 160 |
| 2024/12/19 | 2,173 | 2,186 | 2,173 | 2,185.5 | -6.5 | -0.3% | 290 |
| 2024/12/18 | 2,200 | 2,201 | 2,192 | 2,192 | -23 | -1% | 60 |
| 2024/12/17 | 2,206 | 2,215 | 2,206 | 2,215 | +5 | +0.2% | 20 |
| 2024/12/16 | 2,210 | 2,210 | 2,210 | 2,210 | -4.5 | -0.2% | 10 |
| 2024/12/13 | 2,230 | 2,230 | 2,214.5 | 2,214.5 | -13 | -0.6% | 810 |
| 2024/12/12 | 2,224 | 2,230 | 2,224 | 2,227.5 | - | - | 370 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 2,211.5 | 2,211.5 | 2,205 | 2,205.5 | -44.5 | -2% | 150 |
| 2024/12/09 | 2,210 | 2,250 | 2,210 | 2,250 | +50.5 | +2.3% | 70 |
| 2024/12/06 | 2,202 | 2,202 | 2,199.5 | 2,199.5 | -0.5 | ±0% | 50 |
| 2024/12/05 | 2,228.5 | 2,228.5 | 2,200 | 2,200 | -4 | -0.2% | 60 |
| 2024/12/04 | 2,232.5 | 2,232.5 | 2,204 | 2,204 | -23 | -1% | 2,070 |
| 2024/12/03 | 2,226 | 2,227 | 2,226 | 2,227 | +27 | +1.2% | 20 |
| 2024/12/02 | 2,193.5 | 2,200 | 2,193.5 | 2,200 | - | - | 2,140 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 2,184 | 2,184 | 2,184 | 2,184 | +10 | +0.5% | 30 |
| 2024/11/27 | 2,192.5 | 2,192.5 | 2,174 | 2,174 | -26.5 | -1.2% | 50 |
| 2024/11/26 | 2,202 | 2,206 | 2,200.5 | 2,200.5 | -18.5 | -0.8% | 50 |
| 2024/11/25 | 2,227 | 2,227 | 2,219 | 2,219 | +4.5 | +0.2% | 560 |
| 2024/11/22 | 2,201 | 2,214.5 | 2,201 | 2,214.5 | +9 | +0.4% | 10,390 |
| 2024/11/21 | 2,234.5 | 2,234.5 | 2,205.5 | 2,205.5 | +10.5 | +0.5% | 20 |
| 2024/11/20 | 2,198 | 2,198 | 2,195 | 2,195 | -16.5 | -0.7% | 210 |
| 2024/11/19 | 2,217 | 2,217 | 2,203 | 2,211.5 | +18.5 | +0.8% | 210 |
| 2024/11/18 | 2,200 | 2,200 | 2,193 | 2,193 | - | - | 130 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 2,208.5 | 2,208.5 | 2,208.5 | 2,208.5 | ±0 | ±0% | 10 |
| 2024/11/13 | 2,206.5 | 2,222 | 2,206.5 | 2,208.5 | - | - | 200 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 2,225 | 2,225 | 2,210.5 | 2,221 | -4 | -0.2% | 150 |
| 2024/11/08 | 2,260 | 2,260 | 2,225 | 2,225 | -10 | -0.4% | 150 |
| 2024/11/07 | 2,240 | 2,249 | 2,235 | 2,235 | +12 | +0.5% | 660 |
| 2024/11/06 | 2,210 | 2,239.5 | 2,210 | 2,223 | +16.5 | +0.7% | 1,370 |
| 2024/11/05 | 2,204.5 | 2,206.5 | 2,204.5 | 2,206.5 | +20 | +0.9% | 30 |
| 2024/11/01 | 2,186.5 | 2,186.5 | 2,186.5 | 2,186.5 | -29.5 | -1.3% | 1,090 |
| 2024/10/31 | 2,216 | 2,216 | 2,216 | 2,216 | +11 | +0.5% | 20 |
| 2024/10/30 | 2,200 | 2,210 | 2,200 | 2,205 | +19.5 | +0.9% | 770 |
| 2024/10/29 | 2,199.5 | 2,199.5 | 2,185.5 | 2,185.5 | +19 | +0.9% | 260 |
151～
200
件表示中 / 2378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
