7,792
+142 (+1.86%)
株価：2026/02/12 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（βヘッジ）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 |
|---|---|---|---|---|---|---|---|
| 2026/02/12 | 9,150 | 9,150 | 7,766 | 7,792 | +142 | +1.9% | 278 |
| 2026/02/10 | 7,650 | 7,650 | 7,650 | 7,650 | ±0 | ±0% | 1 |
| 2026/02/09 | 7,650 | 7,650 | 7,650 | 7,650 | - | - | 1 |
| 2026/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/02/03 | 7,350 | 7,350 | 7,350 | 7,350 | -300 | -3.9% | 1 |
| 2026/02/02 | 7,650 | 7,650 | 7,650 | 7,650 | ±0 | ±0% | 1 |
| 2026/01/30 | 7,650 | 7,650 | 7,650 | 7,650 | - | - | 1 |
| 2026/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/26 | 7,734 | 7,734 | 7,734 | 7,734 | - | - | 1 |
| 2026/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/21 | 7,627 | 7,643 | 7,627 | 7,643 | - | - | 151 |
| 2026/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/19 | 7,734 | 7,734 | 7,734 | 7,734 | - | - | 1 |
| 2026/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/15 | 7,598 | 7,611 | 7,598 | 7,611 | - | - | 2 |
| 2026/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/13 | 7,648 | 7,648 | 7,611 | 7,626 | - | - | 4 |
| 2026/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/08 | 7,638 | 7,651 | 7,638 | 7,651 | - | - | 105 |
| 2026/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/30 | 7,688 | 7,689 | 7,688 | 7,689 | - | - | 3 |
| 2025/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/25 | 7,651 | 7,658 | 7,651 | 7,658 | - | - | 14 |
| 2025/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/23 | 7,630 | 7,630 | 7,630 | 7,630 | - | - | 1 |
| 2025/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/16 | 7,527 | 7,641 | 7,527 | 7,641 | -36 | -0.5% | 26 |
| 2025/12/15 | 7,677 | 7,677 | 7,677 | 7,677 | +131 | +1.7% | 1 |
| 2025/12/12 | 7,606 | 7,606 | 7,501 | 7,546 | -47 | -0.6% | 107 |
| 2025/12/11 | 7,596 | 7,596 | 7,593 | 7,593 | -13 | -0.2% | 2 |
| 2025/12/10 | 7,606 | 7,606 | 7,606 | 7,606 | +63 | +0.8% | 1 |
| 2025/12/09 | 7,527 | 7,543 | 7,527 | 7,543 | - | - | 2 |
| 2025/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/05 | 7,548 | 7,548 | 7,539 | 7,539 | - | - | 3 |
| 2025/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/01 | 7,613 | 7,636 | 7,613 | 7,630 | +198 | +2.7% | 14 |
| 2025/11/28 | 7,606 | 7,650 | 7,432 | 7,432 | - | - | 4 |
1～
50
件表示中 / 2179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
