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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 2,198.0 | 2,222.0 | 2,198.0 | 2,214.5 | +26.0 | +1.2 | 170 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 2,226.5 | 2,226.5 | 2,180.0 | 2,188.5 | -41.0 | -1.8 | 2,200 |
5/10 | 2,218.5 | 2,243.0 | 2,202.0 | 2,229.5 | +20.0 | +0.9 | 1,510 |
5/2 | 2,237.5 | 2,237.5 | 2,209.0 | 2,209.5 | +11.5 | +0.5 | 580 |
4/26 | 2,158.0 | 2,205.0 | 2,158.0 | 2,198.0 | +47.0 | +2.2 | 3,880 |
4/19 | 2,225.0 | 2,225.0 | 2,140.0 | 2,151.0 | -74.5 | -3.4 | 2,710 |
4/12 | 2,200.5 | 2,228.5 | 2,187.5 | 2,225.5 | +49.0 | +2.3 | 1,720 |
4/5 | 2,243.0 | 2,243.0 | 2,164.0 | 2,176.5 | -54.5 | -2.4 | 31,720 |
3/29 | 2,238.5 | 2,277.0 | 2,182.5 | 2,231.0 | +31.0 | +1.4 | 1,490 |
3/22 | 2,158.0 | 2,260.0 | 2,131.5 | 2,200.0 | +50.0 | +2.3 | 3,360 |
3/15 | 2,155.0 | 2,155.0 | 2,077.0 | 2,150.0 | -5.0 | -0.2 | 1,150 |
3/8 | 2,179.5 | 2,186.0 | 2,116.5 | 2,155.0 | +27.5 | +1.3 | 1,520 |
3/1 | 2,177.5 | 2,177.5 | 2,100.0 | 2,127.5 | 0 | 0.0 | 1,460 |
2/22 | 2,188.5 | 2,245.0 | 2,109.0 | 2,127.5 | -16.5 | -0.8 | 6,040 |
2/16 | 2,156.5 | 2,198.5 | 2,114.0 | 2,144.0 | +19.5 | +0.9 | 1,800 |
2/9 | 2,095.5 | 2,137.5 | 2,090.5 | 2,124.5 | +24.5 | +1.2 | 1,880 |
2/2 | 2,062.5 | 2,137.5 | 2,059.0 | 2,100.0 | +41.5 | +2.0 | 1,720 |
1/26 | 2,149.5 | 2,263.0 | 2,055.0 | 2,058.5 | -91.5 | -4.3 | 6,530 |
1/19 | 2,114.0 | 2,163.5 | 2,107.0 | 2,150.0 | +40.0 | +1.9 | 690 |
1/12 | 2,200.0 | 2,320.5 | 2,095.5 | 2,110.0 | -40.0 | -1.9 | 8,010 |
1/5 | 2,078.0 | 2,150.0 | 2,078.0 | 2,150.0 | +72.0 | +3.5 | 840 |
12/29 | 1,960.0 | 2,177.5 | 1,932.0 | 2,078.0 | +100.0 | +5.1 | 3,590 |
12/22 | 2,000.0 | 2,069.0 | 1,935.0 | 1,978.0 | -72.0 | -3.5 | 2,090 |
12/15 | 1,944.0 | 2,050.0 | 1,919.0 | 2,050.0 | +100.0 | +5.1 | 870 |
12/8 | 1,968.5 | 1,977.5 | 1,930.0 | 1,950.0 | -27.5 | -1.4 | 1,180 |
12/1 | 1,970.0 | 1,996.0 | 1,952.0 | 1,977.5 | +5.0 | +0.3 | 11,690 |
11/24 | 1,972.0 | 1,978.5 | 1,945.0 | 1,972.5 | +10.5 | +0.5 | 500 |
11/17 | 1,943.0 | 1,967.0 | 1,939.0 | 1,962.0 | +44.0 | +2.3 | 1,920 |
11/10 | 1,965.0 | 1,965.0 | 1,910.0 | 1,918.0 | -13.0 | -0.7 | 2,490 |
11/2 | 1,880.0 | 1,970.5 | 1,868.0 | 1,931.0 | +36.0 | +1.9 | 5,250 |
10/27 | 1,895.0 | 1,898.0 | 1,853.0 | 1,895.0 | -9.5 | -0.5 | 1,220 |
▶︎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