1399東証Ｅ貸借
構成銘柄 ETF銘柄一覧
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 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,320.5 (24/01/10) | 1,746.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,320.5 (24/01/10) | 2,055.0 (24/01/25) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,217.5 | 2,243.0 | 2,180.0 | 2,184.0 | -40.5 | -1.8 | 3,950 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,243.0 | 2,243.0 | 2,140.0 | 2,224.5 | -6.5 | -0.3 | 40,330 |
| 24/03 | 2,159.0 | 2,277.0 | 2,077.0 | 2,231.0 | +86.0 | +4.0 | 7,610 |
| 24/02 | 2,094.0 | 2,245.0 | 2,069.0 | 2,145.0 | +67.0 | +3.2 | 12,180 |
| 24/01 | 2,078.0 | 2,320.5 | 2,055.0 | 2,078.0 | 0 | 0.0 | 16,700 |
| 23/12 | 1,986.5 | 2,177.5 | 1,919.0 | 2,078.0 | +107.5 | +5.5 | 14,140 |
| 23/11 | 1,920.5 | 1,978.5 | 1,910.0 | 1,970.5 | +82.0 | +4.3 | 15,350 |
| 23/10 | 1,989.0 | 2,002.0 | 1,853.0 | 1,888.5 | -86.5 | -4.4 | 36,580 |
| 23/09 | 1,927.0 | 2,042.0 | 1,927.0 | 1,975.0 | +34.5 | +1.8 | 22,500 |
| 23/08 | 1,901.0 | 1,943.0 | 1,863.0 | 1,940.5 | +52.5 | +2.8 | 8,180 |
| 23/07 | 1,866.5 | 1,896.5 | 1,813.0 | 1,888.0 | +23.0 | +1.2 | 8,630 |
| 23/06 | 1,746.0 | 1,881.5 | 1,746.0 | 1,865.0 | +116.5 | +6.7 | 15,470 |
| 23/05 | 1,738.0 | 1,800.0 | 1,733.0 | 1,748.5 | +28.5 | +1.7 | 8,500 |
| 23/04 | 1,699.5 | 1,728.0 | 1,635.0 | 1,720.0 | +42.0 | +2.5 | 8,100 |
| 23/03 | 1,655.0 | 1,706.0 | 1,615.0 | 1,678.0 | +23.0 | +1.4 | 3,360 |
| 23/02 | 1,622.5 | 1,662.5 | 1,601.5 | 1,655.0 | +29.5 | +1.8 | 2,940 |
| 23/01 | 1,593.0 | 1,625.5 | 1,551.0 | 1,625.5 | +24.5 | +1.5 | 4,790 |
| 22/12 | 1,654.0 | 1,687.0 | 1,587.0 | 1,601.0 | -62.5 | -3.8 | 5,170 |
| 22/11 | 1,619.5 | 1,687.0 | 1,611.5 | 1,663.5 | +45.0 | +2.8 | 3,860 |
| 22/10 | 1,599.0 | 1,656.5 | 1,585.0 | 1,618.5 | +19.5 | +1.2 | 3,360 |
| 22/09 | 1,699.0 | 1,719.5 | 1,580.0 | 1,599.0 | -65.5 | -3.9 | 4,490 |
| 22/08 | 1,641.0 | 1,678.5 | 1,600.5 | 1,664.5 | +24.5 | +1.5 | 1,800 |
| 22/07 | 1,617.0 | 1,648.0 | 1,587.0 | 1,640.0 | +16.5 | +1.0 | 1,490 |
| 22/06 | 1,607.5 | 1,655.0 | 1,563.0 | 1,623.5 | +31.5 | +2.0 | 3,740 |
| 22/05 | 1,576.0 | 1,601.0 | 1,556.5 | 1,592.0 | +48.5 | +3.1 | 1,880 |
| 22/04 | 1,609.5 | 1,609.5 | 1,534.0 | 1,543.5 | -65.5 | -4.1 | 6,370 |
| 22/03 | 1,571.5 | 1,657.0 | 1,475.5 | 1,609.0 | +54.5 | +3.5 | 10,000 |
| 22/02 | 1,543.0 | 1,594.0 | 1,527.5 | 1,554.5 | +10.0 | +0.7 | 3,460 |
| 22/01 | 1,552.0 | 1,583.5 | 1,509.5 | 1,544.5 | +1.5 | +0.1 | 3,280 |
| 21/12 | 1,471.0 | 1,550.0 | 1,466.0 | 1,543.0 | +36.5 | +2.4 | 26,260 |
| 21/11 | 1,570.0 | 1,583.0 | 1,483.0 | 1,506.5 | -34.5 | -2.2 | 9,620 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて