7,466
-7 (-0.09%)
株価：2025/07/11 14:38
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 |
|---|---|---|---|---|---|---|---|
| 2021/01/14 | 7,630 | 7,630 | 7,630 | 7,630 | - | - | 1,000 |
| 2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/06 | 7,650 | 7,660 | 7,650 | 7,660 | -20 | -0.3% | 30 |
| 2021/01/05 | 7,680 | 7,680 | 7,680 | 7,680 | -20 | -0.3% | 20 |
| 2021/01/04 | 7,700 | 7,700 | 7,700 | 7,700 | -10 | -0.1% | 10 |
| 2020/12/30 | 7,700 | 7,710 | 7,700 | 7,710 | - | - | 530 |
| 2020/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/21 | 7,650 | 7,650 | 7,650 | 7,650 | - | - | 20 |
| 2020/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/17 | 7,720 | 7,720 | 7,640 | 7,640 | - | - | 40 |
| 2020/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/02 | 7,660 | 7,660 | 7,660 | 7,660 | - | - | 500 |
| 2020/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/30 | 7,630 | 7,630 | 7,620 | 7,620 | -90 | -1.2% | 110 |
| 2020/11/27 | 7,710 | 7,740 | 7,710 | 7,710 | -90 | -1.2% | 60 |
| 2020/11/26 | 7,800 | 7,800 | 7,800 | 7,800 | - | - | 10 |
| 2020/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/18 | 7,860 | 7,860 | 7,860 | 7,860 | - | - | 10 |
| 2020/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/11 | 7,890 | 7,890 | 7,890 | 7,890 | +10 | +0.1% | 20 |
| 2020/11/10 | 7,880 | 7,880 | 7,880 | 7,880 | +120 | +1.5% | 10 |
| 2020/11/09 | 7,850 | 7,850 | 7,760 | 7,760 | - | - | 120 |
| 2020/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
1101～
1150
件表示中 / 2037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
