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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,510 | 1,510 | 1,510 | 1,510 | +10 | +0.7% | 100 |
| 2017/01/19 | 1,500 | 1,500 | 1,500 | 1,500 | +11 | +0.7% | 100 |
| 2017/01/18 | 1,519 | 1,519 | 1,449 | 1,489 | ±0 | ±0% | 330 |
| 2017/01/17 | 1,520 | 1,520 | 1,489 | 1,489 | -24 | -1.6% | 1,480 |
| 2017/01/16 | 1,527 | 1,527 | 1,513 | 1,513 | +9 | +0.6% | 370 |
| 2017/01/13 | 1,510 | 1,520 | 1,504 | 1,504 | +3 | +0.2% | 170 |
| 2017/01/12 | 1,522 | 1,522 | 1,501 | 1,501 | -9 | -0.6% | 430 |
| 2017/01/11 | 1,536 | 1,536 | 1,510 | 1,510 | -16 | -1% | 40 |
| 2017/01/10 | 1,531 | 1,537 | 1,526 | 1,526 | +2 | +0.1% | 340 |
| 2017/01/06 | 1,526 | 1,526 | 1,524 | 1,524 | -1 | -0.1% | 320 |
| 2017/01/05 | 1,513 | 1,527 | 1,513 | 1,525 | +12 | +0.8% | 260 |
| 2017/01/04 | 1,504 | 1,513 | 1,503 | 1,513 | +28 | +1.9% | 130 |
| 2016/12/30 | 1,508 | 1,508 | 1,485 | 1,485 | -8 | -0.5% | 110 |
| 2016/12/29 | 1,508 | 1,508 | 1,491 | 1,493 | -15 | -1% | 300 |
| 2016/12/28 | 1,514 | 1,515 | 1,508 | 1,508 | ±0 | ±0% | 80 |
| 2016/12/27 | 1,510 | 1,512 | 1,506 | 1,508 | +8 | +0.5% | 630 |
| 2016/12/26 | 1,501 | 1,512 | 1,500 | 1,500 | -3 | -0.2% | 400 |
| 2016/12/22 | 1,504 | 1,504 | 1,503 | 1,503 | -16 | -1.1% | 90 |
| 2016/12/21 | 1,528 | 1,528 | 1,519 | 1,519 | +16 | +1.1% | 60 |
| 2016/12/20 | 1,505 | 1,505 | 1,500 | 1,503 | +3 | +0.2% | 170 |
| 2016/12/19 | 1,500 | 1,500 | 1,495 | 1,500 | ±0 | ±0% | 500 |
| 2016/12/16 | 1,510 | 1,510 | 1,500 | 1,500 | -17 | -1.1% | 430 |
| 2016/12/15 | 1,500 | 1,525 | 1,500 | 1,517 | -2 | -0.1% | 320 |
| 2016/12/14 | 1,499 | 1,519 | 1,497 | 1,519 | +30 | +2% | 1,160 |
| 2016/12/13 | 1,488 | 1,489 | 1,474 | 1,489 | +2 | +0.1% | 360 |
| 2016/12/12 | 1,499 | 1,499 | 1,469 | 1,487 | +32 | +2.2% | 570 |
| 2016/12/09 | 1,449 | 1,480 | 1,449 | 1,455 | -5 | -0.3% | 1,090 |
| 2016/12/08 | 1,436 | 1,460 | 1,436 | 1,460 | +31 | +2.2% | 800 |
| 2016/12/07 | 1,440 | 1,440 | 1,429 | 1,429 | +1 | +0.1% | 280 |
| 2016/12/06 | 1,428 | 1,439 | 1,428 | 1,428 | +30 | +2.1% | 130 |
| 2016/12/05 | 1,436 | 1,436 | 1,398 | 1,398 | -37 | -2.6% | 1,880 |
| 2016/12/02 | 1,420 | 1,435 | 1,414 | 1,435 | +15 | +1.1% | 280 |
| 2016/12/01 | 1,430 | 1,446 | 1,420 | 1,420 | -5 | -0.4% | 2,190 |
| 2016/11/30 | 1,429 | 1,429 | 1,425 | 1,425 | +5 | +0.4% | 70 |
| 2016/11/29 | 1,425 | 1,425 | 1,419 | 1,420 | +1 | +0.1% | 220 |
| 2016/11/28 | 1,422 | 1,422 | 1,410 | 1,419 | +9 | +0.6% | 1,130 |
| 2016/11/25 | 1,410 | 1,420 | 1,409 | 1,410 | +1 | +0.1% | 310 |
| 2016/11/24 | 1,397 | 1,409 | 1,397 | 1,409 | +16 | +1.1% | 550 |
| 2016/11/22 | 1,390 | 1,393 | 1,390 | 1,393 | +3 | +0.2% | 130 |
| 2016/11/21 | 1,369 | 1,390 | 1,369 | 1,390 | +10 | +0.7% | 100 |
| 2016/11/18 | 1,378 | 1,380 | 1,366 | 1,380 | +10 | +0.7% | 90 |
| 2016/11/17 | 1,384 | 1,384 | 1,360 | 1,370 | ±0 | ±0% | 170 |
| 2016/11/16 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 690 |
| 2016/11/15 | 1,350 | 1,350 | 1,350 | 1,350 | -8 | -0.6% | 110 |
| 2016/11/14 | 1,344 | 1,360 | 1,344 | 1,358 | +33 | +2.5% | 580 |
| 2016/11/11 | 1,355 | 1,355 | 1,325 | 1,325 | -13 | -1% | 150 |
| 2016/11/10 | 1,368 | 1,368 | 1,338 | 1,338 | +86 | +6.9% | 340 |
| 2016/11/09 | 1,323 | 1,323 | 1,252 | 1,252 | -70 | -5.3% | 460 |
| 2016/11/08 | 1,345 | 1,345 | 1,322 | 1,322 | +1 | +0.1% | 110 |
| 2016/11/07 | 1,321 | 1,325 | 1,321 | 1,321 | +20 | +1.5% | 440 |
2101～
2150
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
