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 |
|---|---|---|---|---|---|---|---|
| 2016/06/22 | 1,224 | 1,224 | 1,220 | 1,220 | -4 | -0.3% | 210 |
| 2016/06/21 | 1,220 | 1,224 | 1,211 | 1,224 | +8 | +0.7% | 260 |
| 2016/06/20 | 1,196 | 1,216 | 1,196 | 1,216 | +20 | +1.7% | 190 |
| 2016/06/17 | 1,214 | 1,214 | 1,185 | 1,196 | +12 | +1% | 620 |
| 2016/06/16 | 1,208 | 1,208 | 1,184 | 1,184 | -46 | -3.7% | 2,270 |
| 2016/06/15 | 1,200 | 1,230 | 1,200 | 1,230 | +20 | +1.7% | 60 |
| 2016/06/14 | 1,206 | 1,220 | 1,200 | 1,210 | -13 | -1.1% | 1,830 |
| 2016/06/13 | 1,253 | 1,253 | 1,223 | 1,223 | -42 | -3.3% | 2,810 |
| 2016/06/10 | 1,263 | 1,265 | 1,260 | 1,265 | -4 | -0.3% | 160 |
| 2016/06/09 | 1,283 | 1,284 | 1,269 | 1,269 | -8 | -0.6% | 1,230 |
| 2016/06/08 | 1,277 | 1,277 | 1,277 | 1,277 | ±0 | ±0% | 10 |
| 2016/06/07 | 1,300 | 1,300 | 1,277 | 1,277 | +12 | +0.9% | 120 |
| 2016/06/06 | 1,265 | 1,265 | 1,254 | 1,265 | ±0 | ±0% | 80 |
| 2016/06/03 | 1,266 | 1,273 | 1,265 | 1,265 | -6 | -0.5% | 90 |
| 2016/06/02 | 1,278 | 1,278 | 1,265 | 1,271 | +1 | +0.1% | 290 |
| 2016/06/01 | 1,294 | 1,300 | 1,270 | 1,270 | -24 | -1.9% | 570 |
| 2016/05/31 | 1,298 | 1,300 | 1,284 | 1,294 | +4 | +0.3% | 440 |
| 2016/05/30 | 1,290 | 1,290 | 1,289 | 1,290 | +30 | +2.4% | 140 |
| 2016/05/27 | 1,280 | 1,280 | 1,259 | 1,260 | -20 | -1.6% | 510 |
| 2016/05/26 | 1,285 | 1,285 | 1,279 | 1,280 | ±0 | ±0% | 40 |
| 2016/05/25 | 1,279 | 1,280 | 1,279 | 1,280 | +16 | +1.3% | 210 |
| 2016/05/24 | 1,286 | 1,286 | 1,264 | 1,264 | +4 | +0.3% | 180 |
| 2016/05/23 | 1,284 | 1,284 | 1,260 | 1,260 | -19 | -1.5% | 250 |
| 2016/05/20 | 1,259 | 1,284 | 1,256 | 1,279 | +2 | +0.2% | 280 |
| 2016/05/19 | 1,270 | 1,285 | 1,270 | 1,277 | ±0 | ±0% | 230 |
| 2016/05/18 | 1,271 | 1,277 | 1,270 | 1,277 | - | - | 200 |
| 2016/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/16 | 1,260 | 1,263 | 1,260 | 1,260 | -3 | -0.2% | 160 |
| 2016/05/13 | 1,263 | 1,263 | 1,263 | 1,263 | -4 | -0.3% | 230 |
| 2016/05/12 | 1,267 | 1,267 | 1,263 | 1,267 | -1 | -0.1% | 50 |
| 2016/05/11 | 1,279 | 1,283 | 1,268 | 1,268 | -2 | -0.2% | 160 |
| 2016/05/10 | 1,265 | 1,274 | 1,265 | 1,270 | +4 | +0.3% | 30 |
| 2016/05/09 | 1,258 | 1,266 | 1,258 | 1,266 | +9 | +0.7% | 440 |
| 2016/05/06 | 1,256 | 1,267 | 1,248 | 1,257 | +1 | +0.1% | 360 |
| 2016/05/02 | 1,265 | 1,265 | 1,250 | 1,256 | -32 | -2.5% | 1,210 |
| 2016/04/28 | 1,330 | 1,332 | 1,288 | 1,288 | -39 | -2.9% | 360 |
| 2016/04/27 | 1,329 | 1,329 | 1,321 | 1,327 | +22 | +1.7% | 290 |
| 2016/04/26 | 1,305 | 1,305 | 1,305 | 1,305 | -18 | -1.4% | 50 |
| 2016/04/25 | 1,321 | 1,323 | 1,321 | 1,323 | +3 | +0.2% | 190 |
| 2016/04/22 | 1,328 | 1,330 | 1,319 | 1,320 | -9 | -0.7% | 190 |
| 2016/04/21 | 1,323 | 1,329 | 1,320 | 1,329 | +19 | +1.5% | 340 |
| 2016/04/20 | 1,309 | 1,310 | 1,296 | 1,310 | +11 | +0.8% | 240 |
| 2016/04/19 | 1,290 | 1,299 | 1,282 | 1,299 | +24 | +1.9% | 2,530 |
| 2016/04/18 | 1,303 | 1,303 | 1,274 | 1,275 | -31 | -2.4% | 500 |
| 2016/04/15 | 1,309 | 1,310 | 1,287 | 1,306 | +28 | +2.2% | 500 |
| 2016/04/14 | 1,300 | 1,300 | 1,278 | 1,278 | +3 | +0.2% | 2,410 |
| 2016/04/13 | 1,245 | 1,275 | 1,245 | 1,275 | +33 | +2.7% | 1,130 |
| 2016/04/12 | 1,242 | 1,242 | 1,242 | 1,242 | +17 | +1.4% | 130 |
| 2016/04/11 | 1,240 | 1,240 | 1,225 | 1,225 | -9 | -0.7% | 150 |
| 2016/04/08 | 1,210 | 1,234 | 1,210 | 1,234 | +24 | +2% | 820 |
2151～
2200
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
