2,104
+106 (+5.31%)
株価：2025/04/10 14:51
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 |
|---|---|---|---|---|---|---|---|
| 2016/09/02 | 1,262 | 1,269 | 1,247 | 1,269 | +7 | +0.6% | 530 |
| 2016/09/01 | 1,259 | 1,262 | 1,254 | 1,262 | +4 | +0.3% | 150 |
| 2016/08/31 | 1,248 | 1,258 | 1,248 | 1,258 | +18 | +1.5% | 770 |
| 2016/08/30 | 1,240 | 1,240 | 1,240 | 1,240 | -5 | -0.4% | 100 |
| 2016/08/29 | 1,241 | 1,245 | 1,241 | 1,245 | +25 | +2% | 40 |
| 2016/08/26 | 1,225 | 1,225 | 1,220 | 1,220 | -5 | -0.4% | 120 |
| 2016/08/25 | 1,233 | 1,234 | 1,225 | 1,225 | -9 | -0.7% | 30 |
| 2016/08/24 | 1,225 | 1,234 | 1,225 | 1,234 | +7 | +0.6% | 30 |
| 2016/08/23 | 1,227 | 1,227 | 1,227 | 1,227 | -8 | -0.6% | 250 |
| 2016/08/22 | 1,212 | 1,235 | 1,212 | 1,235 | +4 | +0.3% | 40 |
| 2016/08/19 | 1,212 | 1,232 | 1,212 | 1,231 | +20 | +1.7% | 50 |
| 2016/08/18 | 1,243 | 1,243 | 1,211 | 1,211 | - | - | 1,870 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 1,230 | 1,244 | 1,216 | 1,237 | -4 | -0.3% | 910 |
| 2016/08/15 | 1,241 | 1,241 | 1,241 | 1,241 | +1 | +0.1% | 10 |
| 2016/08/12 | 1,241 | 1,241 | 1,240 | 1,240 | +2 | +0.2% | 20 |
| 2016/08/10 | 1,238 | 1,238 | 1,238 | 1,238 | ±0 | ±0% | 20 |
| 2016/08/09 | 1,242 | 1,242 | 1,237 | 1,238 | +8 | +0.7% | 110 |
| 2016/08/08 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 10 |
| 2016/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/04 | 1,201 | 1,201 | 1,200 | 1,200 | -7 | -0.6% | 150 |
| 2016/08/03 | 1,222 | 1,222 | 1,200 | 1,207 | -33 | -2.7% | 1,260 |
| 2016/08/02 | 1,240 | 1,240 | 1,240 | 1,240 | -3 | -0.2% | 20 |
| 2016/08/01 | 1,235 | 1,243 | 1,235 | 1,243 | - | - | 130 |
| 2016/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/28 | 1,243 | 1,243 | 1,238 | 1,238 | -8 | -0.6% | 60 |
| 2016/07/27 | 1,230 | 1,246 | 1,230 | 1,246 | +5 | +0.4% | 30 |
| 2016/07/26 | 1,253 | 1,253 | 1,241 | 1,241 | -14 | -1.1% | 180 |
| 2016/07/25 | 1,255 | 1,255 | 1,255 | 1,255 | +22 | +1.8% | 10 |
| 2016/07/22 | 1,250 | 1,258 | 1,233 | 1,233 | -3 | -0.2% | 3,160 |
| 2016/07/21 | 1,250 | 1,260 | 1,236 | 1,236 | -8 | -0.6% | 700 |
| 2016/07/20 | 1,244 | 1,244 | 1,244 | 1,244 | -1 | -0.1% | 40 |
| 2016/07/19 | 1,220 | 1,245 | 1,220 | 1,245 | +35 | +2.9% | 160 |
| 2016/07/15 | 1,211 | 1,230 | 1,210 | 1,210 | -28 | -2.3% | 220 |
| 2016/07/14 | 1,210 | 1,238 | 1,210 | 1,238 | +24 | +2% | 370 |
| 2016/07/13 | 1,218 | 1,219 | 1,214 | 1,214 | +3 | +0.2% | 80 |
| 2016/07/12 | 1,214 | 1,214 | 1,186 | 1,211 | +13 | +1.1% | 1,050 |
| 2016/07/11 | 1,199 | 1,199 | 1,198 | 1,198 | +41 | +3.5% | 100 |
| 2016/07/08 | 1,165 | 1,165 | 1,155 | 1,157 | +1 | +0.1% | 540 |
| 2016/07/07 | 1,170 | 1,170 | 1,156 | 1,156 | ±0 | ±0% | 30 |
| 2016/07/06 | 1,190 | 1,190 | 1,156 | 1,156 | -39 | -3.3% | 540 |
| 2016/07/05 | 1,196 | 1,196 | 1,187 | 1,195 | -2 | -0.2% | 210 |
| 2016/07/04 | 1,188 | 1,197 | 1,187 | 1,197 | +7 | +0.6% | 170 |
| 2016/07/01 | 1,219 | 1,219 | 1,175 | 1,190 | +1 | +0.1% | 370 |
| 2016/06/30 | 1,200 | 1,200 | 1,189 | 1,189 | +16 | +1.4% | 90 |
| 2016/06/29 | 1,170 | 1,173 | 1,170 | 1,173 | +3 | +0.3% | 400 |
| 2016/06/28 | 1,125 | 1,171 | 1,125 | 1,170 | +9 | +0.8% | 1,300 |
| 2016/06/27 | 1,150 | 1,169 | 1,150 | 1,161 | +11 | +1% | 550 |
| 2016/06/24 | 1,246 | 1,246 | 1,141 | 1,150 | -73 | -6% | 1,890 |
| 2016/06/23 | 1,215 | 1,223 | 1,196 | 1,223 | +3 | +0.2% | 30 |
2101～
2150
件表示中 / 2287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
