2,124
-33 (-1.53%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,182.5 | 2,277 | 2,182.5 | 2,227 | -5.5 | -0.2% | 910 |
| 2024/03/26 | 2,240 | 2,240 | 2,200 | 2,232.5 | +17.5 | +0.8% | 130 |
| 2024/03/25 | 2,238.5 | 2,238.5 | 2,207 | 2,215 | +15 | +0.7% | 270 |
| 2024/03/22 | 2,241 | 2,241 | 2,200 | 2,200 | -12 | -0.5% | 20 |
| 2024/03/21 | 2,200.5 | 2,260 | 2,200.5 | 2,212 | +15.5 | +0.7% | 2,250 |
| 2024/03/19 | 2,168.5 | 2,196.5 | 2,168.5 | 2,196.5 | +22.5 | +1% | 290 |
| 2024/03/18 | 2,158 | 2,175 | 2,131.5 | 2,174 | +24 | +1.1% | 800 |
| 2024/03/15 | 2,115 | 2,150 | 2,115 | 2,150 | +30 | +1.4% | 50 |
| 2024/03/14 | 2,077 | 2,120 | 2,077 | 2,120 | +1 | ±0% | 290 |
| 2024/03/13 | 2,118 | 2,125 | 2,118 | 2,119 | +24.5 | +1.2% | 500 |
| 2024/03/12 | 2,115.5 | 2,115.5 | 2,094.5 | 2,094.5 | -21 | -1% | 140 |
| 2024/03/11 | 2,155 | 2,155 | 2,115.5 | 2,115.5 | -39.5 | -1.8% | 170 |
| 2024/03/08 | 2,154.5 | 2,155 | 2,141 | 2,155 | -15 | -0.7% | 100 |
| 2024/03/07 | 2,186 | 2,186 | 2,124 | 2,170 | +20 | +0.9% | 830 |
| 2024/03/06 | 2,121.5 | 2,154.5 | 2,121.5 | 2,150 | +10 | +0.5% | 40 |
| 2024/03/05 | 2,116.5 | 2,140 | 2,116.5 | 2,140 | +13 | +0.6% | 30 |
| 2024/03/04 | 2,179.5 | 2,179.5 | 2,125.5 | 2,127 | -0.5 | ±0% | 520 |
| 2024/03/01 | 2,159 | 2,159 | 2,116 | 2,127.5 | -17.5 | -0.8% | 90 |
| 2024/02/29 | 2,148 | 2,175 | 2,115 | 2,145 | -4.5 | -0.2% | 500 |
| 2024/02/28 | 2,128 | 2,149.5 | 2,128 | 2,149.5 | +21.5 | +1% | 30 |
| 2024/02/27 | 2,136 | 2,136 | 2,128 | 2,128 | -2 | -0.1% | 40 |
| 2024/02/26 | 2,177.5 | 2,177.5 | 2,100 | 2,130 | +2.5 | +0.1% | 800 |
| 2024/02/22 | 2,158.5 | 2,158.5 | 2,127.5 | 2,127.5 | +16 | +0.8% | 460 |
| 2024/02/21 | 2,109 | 2,119.5 | 2,109 | 2,111.5 | -9.5 | -0.4% | 330 |
| 2024/02/20 | 2,245 | 2,245 | 2,113 | 2,121 | -74 | -3.4% | 4,490 |
| 2024/02/19 | 2,188.5 | 2,197 | 2,186.5 | 2,195 | +51 | +2.4% | 760 |
| 2024/02/16 | 2,143.5 | 2,144 | 2,143.5 | 2,144 | +1.5 | +0.1% | 30 |
| 2024/02/15 | 2,143 | 2,143 | 2,142.5 | 2,142.5 | +7.5 | +0.4% | 40 |
| 2024/02/14 | 2,174.5 | 2,198.5 | 2,135 | 2,135 | +0.5 | ±0% | 190 |
| 2024/02/13 | 2,156.5 | 2,174 | 2,114 | 2,134.5 | +10 | +0.5% | 1,540 |
| 2024/02/09 | 2,125 | 2,125 | 2,110 | 2,124.5 | -0.5 | ±0% | 230 |
| 2024/02/08 | 2,125 | 2,125 | 2,101 | 2,125 | -8 | -0.4% | 280 |
| 2024/02/07 | 2,133.5 | 2,133.5 | 2,133 | 2,133 | +8 | +0.4% | 90 |
| 2024/02/06 | 2,136 | 2,136 | 2,090.5 | 2,125 | -12.5 | -0.6% | 940 |
| 2024/02/05 | 2,095.5 | 2,137.5 | 2,095.5 | 2,137.5 | +37.5 | +1.8% | 340 |
| 2024/02/02 | 2,112 | 2,137.5 | 2,069 | 2,100 | +6 | +0.3% | 690 |
| 2024/02/01 | 2,094 | 2,094 | 2,091 | 2,094 | +16 | +0.8% | 400 |
| 2024/01/31 | 2,062 | 2,078 | 2,059 | 2,078 | +2 | +0.1% | 80 |
| 2024/01/30 | 2,081 | 2,081 | 2,072.5 | 2,076 | -4 | -0.2% | 220 |
| 2024/01/29 | 2,062.5 | 2,080.5 | 2,062.5 | 2,080 | +21.5 | +1% | 330 |
| 2024/01/26 | 2,065.5 | 2,066.5 | 2,057 | 2,058.5 | -6.5 | -0.3% | 580 |
| 2024/01/25 | 2,075.5 | 2,076 | 2,055 | 2,065 | -60.5 | -2.8% | 1,680 |
| 2024/01/24 | 2,125 | 2,144 | 2,125 | 2,125.5 | +25.5 | +1.2% | 330 |
| 2024/01/23 | 2,257 | 2,257 | 2,100 | 2,100 | -115 | -5.2% | 3,080 |
| 2024/01/22 | 2,149.5 | 2,263 | 2,147 | 2,215 | +65 | +3% | 860 |
| 2024/01/19 | 2,163.5 | 2,163.5 | 2,150 | 2,150 | -10 | -0.5% | 30 |
| 2024/01/18 | 2,163.5 | 2,163.5 | 2,140 | 2,160 | +18 | +0.8% | 160 |
| 2024/01/17 | 2,160.5 | 2,160.5 | 2,140 | 2,142 | -18.5 | -0.9% | 90 |
| 2024/01/16 | 2,163.5 | 2,163.5 | 2,159 | 2,160.5 | +20.5 | +1% | 260 |
| 2024/01/15 | 2,114 | 2,140 | 2,107 | 2,140 | +30 | +1.4% | 150 |
251～
300
件表示中 / 2283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
