2,196
+8 (+0.37%)
株価：2025/05/23 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 1,964.5 | 1,964.5 | 1,939 | 1,939 | -5 | -0.3% | 20 |
| 2023/12/11 | 1,944 | 1,944 | 1,944 | 1,944 | -6 | -0.3% | 10 |
| 2023/12/08 | 1,958 | 1,958 | 1,930 | 1,950 | -13 | -0.7% | 730 |
| 2023/12/07 | 1,967.5 | 1,967.5 | 1,963 | 1,963 | -14.5 | -0.7% | 60 |
| 2023/12/06 | 1,955.5 | 1,977.5 | 1,955.5 | 1,977.5 | +17.5 | +0.9% | 50 |
| 2023/12/05 | 1,950 | 1,964 | 1,950 | 1,960 | -3 | -0.2% | 70 |
| 2023/12/04 | 1,968.5 | 1,968.5 | 1,954.5 | 1,963 | -14.5 | -0.7% | 270 |
| 2023/12/01 | 1,986.5 | 1,996 | 1,970 | 1,977.5 | +7 | +0.4% | 6,410 |
| 2023/11/30 | 1,953.5 | 1,975 | 1,952 | 1,970.5 | +8.5 | +0.4% | 5,030 |
| 2023/11/29 | 1,962.5 | 1,968.5 | 1,959 | 1,962 | ±0 | ±0% | 230 |
| 2023/11/28 | 1,970 | 1,970 | 1,962 | 1,962 | - | - | 20 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 1,978.5 | 1,978.5 | 1,971 | 1,972.5 | - | - | 290 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 1,954 | 1,954 | 1,945 | 1,952.5 | -15.5 | -0.8% | 150 |
| 2023/11/20 | 1,972 | 1,972 | 1,968 | 1,968 | +6 | +0.3% | 60 |
| 2023/11/17 | 1,955 | 1,962 | 1,955 | 1,962 | +4 | +0.2% | 40 |
| 2023/11/16 | 1,967 | 1,967 | 1,953.5 | 1,958 | -6.5 | -0.3% | 300 |
| 2023/11/15 | 1,961.5 | 1,966.5 | 1,956.5 | 1,964.5 | +16 | +0.8% | 940 |
| 2023/11/14 | 1,948.5 | 1,948.5 | 1,948.5 | 1,948.5 | +9.5 | +0.5% | 10 |
| 2023/11/13 | 1,943 | 1,944 | 1,939 | 1,939 | - | - | 630 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 1,918 | 1,918 | 1,918 | 1,918 | +8 | +0.4% | 50 |
| 2023/11/08 | 1,931.5 | 1,931.5 | 1,910 | 1,910 | -42.5 | -2.2% | 1,080 |
| 2023/11/07 | 1,952.5 | 1,952.5 | 1,952.5 | 1,952.5 | -0.5 | ±0% | 610 |
| 2023/11/06 | 1,965 | 1,965 | 1,943.5 | 1,953 | +22 | +1.1% | 750 |
| 2023/11/02 | 1,966 | 1,970.5 | 1,931 | 1,931 | +5 | +0.3% | 120 |
| 2023/11/01 | 1,920.5 | 1,926 | 1,920.5 | 1,926 | +37.5 | +2% | 5,040 |
| 2023/10/31 | 1,880 | 1,888.5 | 1,880 | 1,888.5 | +20.5 | +1.1% | 20 |
| 2023/10/30 | 1,880 | 1,880 | 1,868 | 1,868 | -27 | -1.4% | 70 |
| 2023/10/27 | 1,895 | 1,895 | 1,895 | 1,895 | +19 | +1% | 10 |
| 2023/10/26 | 1,880 | 1,883.5 | 1,876 | 1,876 | -18.5 | -1% | 30 |
| 2023/10/25 | 1,898 | 1,898 | 1,894.5 | 1,894.5 | +5.5 | +0.3% | 100 |
| 2023/10/24 | 1,883.5 | 1,889 | 1,853 | 1,889 | +7 | +0.4% | 870 |
| 2023/10/23 | 1,895 | 1,895 | 1,882 | 1,882 | -22.5 | -1.2% | 210 |
| 2023/10/20 | 1,893.5 | 1,904.5 | 1,893.5 | 1,904.5 | +6 | +0.3% | 620 |
| 2023/10/19 | 1,898.5 | 1,898.5 | 1,898.5 | 1,898.5 | - | - | 1,000 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/16 | 1,919.5 | 1,919.5 | 1,900 | 1,900 | -29 | -1.5% | 980 |
| 2023/10/13 | 1,937 | 1,937 | 1,929 | 1,929 | -73 | -3.6% | 30 |
| 2023/10/12 | 1,930 | 2,002 | 1,930 | 2,002 | +70.5 | +3.7% | 230 |
| 2023/10/11 | 1,931.5 | 1,931.5 | 1,931.5 | 1,931.5 | -9.5 | -0.5% | 20 |
| 2023/10/10 | 1,911.5 | 1,941 | 1,911.5 | 1,941 | +33 | +1.7% | 1,210 |
| 2023/10/06 | 1,914.5 | 1,914.5 | 1,908 | 1,908 | +33 | +1.8% | 20 |
| 2023/10/05 | 1,860.5 | 1,876.5 | 1,860.5 | 1,875 | -10 | -0.5% | 120 |
| 2023/10/04 | 1,908 | 1,910 | 1,882.5 | 1,885 | -44.5 | -2.3% | 19,600 |
| 2023/10/03 | 1,952 | 1,952.5 | 1,929.5 | 1,929.5 | -46.5 | -2.4% | 11,030 |
| 2023/10/02 | 1,989 | 2,000 | 1,976 | 1,976 | +1 | +0.1% | 410 |
351～
400
件表示中 / 2315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
