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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,099.5 | 2,113 | 2,098 | 2,102 | +16.5 | +0.8% | 600 |
| 2024/08/13 | 2,076 | 2,085.5 | 2,070 | 2,085.5 | +16.5 | +0.8% | 640 |
| 2024/08/09 | 2,069.5 | 2,083 | 2,069 | 2,069 | +21.5 | +1.1% | 420 |
| 2024/08/08 | 2,132 | 2,132 | 2,047.5 | 2,047.5 | -35.5 | -1.7% | 190 |
| 2024/08/07 | 2,080 | 2,094 | 1,992.5 | 2,083 | +3 | +0.1% | 690 |
| 2024/08/06 | 2,095.5 | 2,095.5 | 2,046 | 2,080 | +90 | +4.5% | 610 |
| 2024/08/05 | 2,080 | 2,092 | 1,950 | 1,990 | -92 | -4.4% | 1,840 |
| 2024/08/02 | 2,226.5 | 2,226.5 | 2,082 | 2,082 | -98 | -4.5% | 770 |
| 2024/08/01 | 2,257.5 | 2,257.5 | 2,180 | 2,180 | -38 | -1.7% | 70 |
| 2024/07/31 | 2,219.5 | 2,219.5 | 2,218 | 2,218 | -11.5 | -0.5% | 100 |
| 2024/07/30 | 2,230 | 2,230 | 2,207.5 | 2,229.5 | -5 | -0.2% | 1,080 |
| 2024/07/29 | 2,204 | 2,234.5 | 2,204 | 2,234.5 | +34.5 | +1.6% | 580 |
| 2024/07/26 | 2,195 | 2,208 | 2,190 | 2,200 | +6.5 | +0.3% | 140 |
| 2024/07/25 | 2,207 | 2,207 | 2,193 | 2,193.5 | -26.5 | -1.2% | 2,400 |
| 2024/07/24 | 2,232.5 | 2,234 | 2,220 | 2,220 | -36 | -1.6% | 50 |
| 2024/07/23 | 2,264 | 2,264 | 2,256 | 2,256 | -11 | -0.5% | 20 |
| 2024/07/22 | 2,267 | 2,267 | 2,267 | 2,267 | -8 | -0.4% | 100 |
| 2024/07/19 | 2,280 | 2,280 | 2,270 | 2,275 | -5 | -0.2% | 60 |
| 2024/07/18 | 2,265 | 2,287.5 | 2,265 | 2,280 | +3.5 | +0.2% | 500 |
| 2024/07/17 | 2,274 | 2,276.5 | 2,274 | 2,276.5 | - | - | 160 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 2,258 | 2,261 | 2,252.5 | 2,252.5 | -6.5 | -0.3% | 1,450 |
| 2024/07/11 | 2,243.5 | 2,259 | 2,243.5 | 2,259 | +41 | +1.8% | 470 |
| 2024/07/10 | 2,218 | 2,218 | 2,218 | 2,218 | +3 | +0.1% | 20 |
| 2024/07/09 | 2,216 | 2,216 | 2,210 | 2,215 | -2.5 | -0.1% | 50 |
| 2024/07/08 | 2,222.5 | 2,222.5 | 2,206.5 | 2,217.5 | +4.5 | +0.2% | 620 |
| 2024/07/05 | 2,233.5 | 2,233.5 | 2,213 | 2,213 | -34 | -1.5% | 440 |
| 2024/07/04 | 2,237.5 | 2,247 | 2,237.5 | 2,247 | +14 | +0.6% | 180 |
| 2024/07/03 | 2,228 | 2,233 | 2,214.5 | 2,233 | +12 | +0.5% | 860 |
| 2024/07/02 | 2,222 | 2,226.5 | 2,221 | 2,221 | -4.5 | -0.2% | 330 |
| 2024/07/01 | 2,225.5 | 2,225.5 | 2,225.5 | 2,225.5 | - | - | 10 |
| 2024/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/27 | 2,150 | 2,230 | 2,150 | 2,187 | -5 | -0.2% | 530 |
| 2024/06/26 | 2,195.5 | 2,199.5 | 2,188 | 2,192 | -2 | -0.1% | 610 |
| 2024/06/25 | 2,175 | 2,194 | 2,175 | 2,194 | +33.5 | +1.6% | 1,490 |
| 2024/06/24 | 2,155 | 2,160.5 | 2,155 | 2,160.5 | +10.5 | +0.5% | 320 |
| 2024/06/21 | 2,152 | 2,165 | 2,150 | 2,150 | +4.5 | +0.2% | 1,060 |
| 2024/06/20 | 2,146.5 | 2,146.5 | 2,138.5 | 2,145.5 | -1 | ±0% | 40 |
| 2024/06/19 | 2,146.5 | 2,146.5 | 2,146.5 | 2,146.5 | +1 | ±0% | 20 |
| 2024/06/18 | 2,150 | 2,150 | 2,145.5 | 2,145.5 | +15 | +0.7% | 120 |
| 2024/06/17 | 2,169 | 2,169 | 2,130.5 | 2,130.5 | -46 | -2.1% | 500 |
| 2024/06/14 | 2,171 | 2,176.5 | 2,171 | 2,176.5 | +26.5 | +1.2% | 70 |
| 2024/06/13 | 2,168 | 2,168 | 2,150 | 2,150 | -28 | -1.3% | 310 |
| 2024/06/12 | 2,194 | 2,194 | 2,178 | 2,178 | -19 | -0.9% | 300 |
| 2024/06/11 | 2,208.5 | 2,208.5 | 2,197 | 2,197 | -5.5 | -0.2% | 2,990 |
| 2024/06/10 | 2,194.5 | 2,202.5 | 2,194.5 | 2,202.5 | +21.5 | +1% | 700 |
| 2024/06/07 | 2,191.5 | 2,191.5 | 2,181 | 2,181 | -6 | -0.3% | 550 |
| 2024/06/06 | 2,205 | 2,205 | 2,186.5 | 2,187 | -5.5 | -0.3% | 60 |
| 2024/06/05 | 2,191 | 2,192.5 | 2,191 | 2,192.5 | -16.5 | -0.7% | 130 |
| 2024/06/04 | 2,216 | 2,216 | 2,209 | 2,209 | -6.5 | -0.3% | 20 |
251～
300
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
