1490東証Ｅ貸借
構成銘柄 ETF銘柄一覧
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 7,884 (23/12/01) | 7,417 (24/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,880 (24/02/13) | 7,417 (24/07/12) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | ー | ー | ー | 7,540 | ー | ー | 0 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 9,220 | 9,230 | 9,080 | 9,190 | 0 | 0.0 | 320 |
| 19/09 | 8,930 | 9,220 | 8,930 | 9,190 | +110 | +1.2 | 32,670 |
| 19/08 | 9,150 | 9,150 | 9,000 | 9,080 | -20 | -0.2 | 11,570 |
| 19/07 | 9,200 | 9,220 | 9,000 | 9,100 | -100 | -1.1 | 27,420 |
| 19/06 | 9,160 | 9,210 | 9,160 | 9,200 | +20 | +0.2 | 7,050 |
| 19/05 | 9,300 | 9,310 | 9,180 | 9,180 | -140 | -1.5 | 2,620 |
| 19/04 | 9,580 | 9,780 | 9,320 | 9,320 | -270 | -2.8 | 171,300 |
| 19/03 | 9,560 | 9,600 | 9,560 | 9,590 | -80 | -0.8 | 26,640 |
| 19/02 | 9,730 | 9,730 | 9,670 | 9,670 | -150 | -1.5 | 280 |
| 19/01 | 9,620 | 9,870 | 9,620 | 9,820 | +200 | +2.1 | 170 |
| 18/12 | 9,600 | 9,630 | 9,580 | 9,620 | +10 | +0.1 | 220 |
| 18/11 | 9,600 | 9,670 | 9,600 | 9,610 | -100 | -1.0 | 1,150 |
| 18/10 | 9,630 | 9,760 | 9,550 | 9,710 | +90 | +0.9 | 20,570 |
| 18/09 | 9,650 | 9,660 | 9,510 | 9,620 | -230 | -2.3 | 2,030 |
| 18/08 | 9,680 | 9,850 | 9,680 | 9,850 | +150 | +1.6 | 140 |
| 18/07 | 9,680 | 9,750 | 9,660 | 9,700 | +10 | +0.1 | 53,050 |
| 18/06 | 9,660 | 9,690 | 9,630 | 9,690 | -30 | -0.3 | 4,570 |
| 18/05 | 10,030 | 10,030 | 9,700 | 9,720 | -160 | -1.6 | 640 |
| 18/04 | 9,990 | 9,990 | 9,870 | 9,880 | +10 | +0.1 | 90 |
| 18/03 | 9,980 | 10,100 | 9,870 | 9,870 | -110 | -1.1 | 50 |
| 18/02 | 10,020 | 10,020 | 9,860 | 9,980 | -10 | -0.1 | 140 |
| 18/01 | 10,000 | 10,000 | 9,900 | 9,990 | -20 | -0.2 | 910 |
| 17/12 | 9,990 | 10,050 | 9,990 | 10,010 | +80 | +0.8 | 180 |
| 17/11 | 9,990 | 10,070 | 9,930 | 9,930 | -60 | -0.6 | 200 |
| 17/10 | 10,150 | 10,150 | 9,980 | 9,990 | -60 | -0.6 | 790 |
| 17/09 | 10,110 | 10,190 | 10,050 | 10,050 | -70 | -0.7 | 390 |
| 17/08 | 10,150 | 10,270 | 10,100 | 10,120 | 0 | 0.0 | 620 |
| 17/07 | 10,300 | 10,300 | 10,120 | 10,120 | -180 | -1.8 | 880 |
| 17/06 | 10,210 | 10,300 | 10,160 | 10,300 | +90 | +0.9 | 1,700 |
| 17/05 | 10,200 | 10,500 | 10,150 | 10,210 | +100 | +1.0 | 1,820 |
▶︎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
