上場MSCI日本株高配当低ボラティリティ(1399)の株価時系列情報
上場MSCI日本株高配当低ボラティリティ(1399)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,508 | 1,508 | 1,485 | 1,485 | 110 |
| 2016/12/29 | 1,508 | 1,508 | 1,491 | 1,493 | 300 |
| 2016/12/28 | 1,514 | 1,515 | 1,508 | 1,508 | 80 |
| 2016/12/27 | 1,510 | 1,512 | 1,506 | 1,508 | 630 |
| 2016/12/26 | 1,501 | 1,512 | 1,500 | 1,500 | 400 |
| 2016/12/22 | 1,504 | 1,504 | 1,503 | 1,503 | 90 |
| 2016/12/21 | 1,528 | 1,528 | 1,519 | 1,519 | 60 |
| 2016/12/20 | 1,505 | 1,505 | 1,500 | 1,503 | 170 |
| 2016/12/19 | 1,500 | 1,500 | 1,495 | 1,500 | 500 |
| 2016/12/16 | 1,510 | 1,510 | 1,500 | 1,500 | 430 |
| 2016/12/15 | 1,500 | 1,525 | 1,500 | 1,517 | 320 |
| 2016/12/14 | 1,499 | 1,519 | 1,497 | 1,519 | 1,160 |
| 2016/12/13 | 1,488 | 1,489 | 1,474 | 1,489 | 360 |
| 2016/12/12 | 1,499 | 1,499 | 1,469 | 1,487 | 570 |
| 2016/12/09 | 1,449 | 1,480 | 1,449 | 1,455 | 1,090 |
| 2016/12/08 | 1,436 | 1,460 | 1,436 | 1,460 | 800 |
| 2016/12/07 | 1,440 | 1,440 | 1,429 | 1,429 | 280 |
| 2016/12/06 | 1,428 | 1,439 | 1,428 | 1,428 | 130 |
| 2016/12/05 | 1,436 | 1,436 | 1,398 | 1,398 | 1,880 |
| 2016/12/02 | 1,420 | 1,435 | 1,414 | 1,435 | 280 |
| 2016/12/01 | 1,430 | 1,446 | 1,420 | 1,420 | 2,190 |
| 2016/11/30 | 1,429 | 1,429 | 1,425 | 1,425 | 70 |
| 2016/11/29 | 1,425 | 1,425 | 1,419 | 1,420 | 220 |
| 2016/11/28 | 1,422 | 1,422 | 1,410 | 1,419 | 1,130 |
| 2016/11/25 | 1,410 | 1,420 | 1,409 | 1,410 | 310 |
| 2016/11/24 | 1,397 | 1,409 | 1,397 | 1,409 | 550 |
| 2016/11/22 | 1,390 | 1,393 | 1,390 | 1,393 | 130 |
| 2016/11/21 | 1,369 | 1,390 | 1,369 | 1,390 | 100 |
| 2016/11/18 | 1,378 | 1,380 | 1,366 | 1,380 | 90 |
| 2016/11/17 | 1,384 | 1,384 | 1,360 | 1,370 | 170 |
| 2016/11/16 | 1,350 | 1,370 | 1,350 | 1,370 | 690 |
| 2016/11/15 | 1,350 | 1,350 | 1,350 | 1,350 | 110 |
| 2016/11/14 | 1,344 | 1,360 | 1,344 | 1,358 | 580 |
| 2016/11/11 | 1,355 | 1,355 | 1,325 | 1,325 | 150 |
| 2016/11/10 | 1,368 | 1,368 | 1,338 | 1,338 | 340 |
| 2016/11/09 | 1,323 | 1,323 | 1,252 | 1,252 | 460 |
| 2016/11/08 | 1,345 | 1,345 | 1,322 | 1,322 | 110 |
| 2016/11/07 | 1,321 | 1,325 | 1,321 | 1,321 | 440 |
| 2016/11/04 | 1,300 | 1,301 | 1,300 | 1,301 | 180 |
| 2016/11/02 | 1,320 | 1,327 | 1,313 | 1,320 | 200 |
| 2016/11/01 | 1,340 | 1,340 | 1,321 | 1,340 | 350 |
| 2016/10/28 | 1,330 | 1,350 | 1,330 | 1,350 | 250 |
| 2016/10/27 | 1,330 | 1,330 | 1,330 | 1,330 | 20 |
| 2016/10/26 | 1,315 | 1,334 | 1,315 | 1,334 | 1,220 |
| 2016/10/25 | 1,315 | 1,315 | 1,315 | 1,315 | 90 |
| 2016/10/24 | 1,324 | 1,324 | 1,315 | 1,315 | 30 |
| 2016/10/21 | 1,315 | 1,315 | 1,315 | 1,315 | 230 |
| 2016/10/20 | 1,296 | 1,310 | 1,296 | 1,299 | 130 |
| 2016/10/19 | 1,300 | 1,300 | 1,300 | 1,300 | 270 |
| 2016/10/17 | 1,300 | 1,300 | 1,278 | 1,278 | 230 |
| 2016/10/14 | 1,300 | 1,300 | 1,300 | 1,300 | 10 |
| 2016/10/12 | 1,295 | 1,295 | 1,286 | 1,286 | 20 |
| 2016/10/11 | 1,290 | 1,300 | 1,290 | 1,300 | 220 |
| 2016/10/07 | 1,286 | 1,286 | 1,286 | 1,286 | 50 |
| 2016/10/06 | 1,290 | 1,295 | 1,290 | 1,295 | 60 |
| 2016/10/05 | 1,277 | 1,285 | 1,270 | 1,285 | 270 |
| 2016/10/04 | 1,305 | 1,305 | 1,276 | 1,276 | 280 |
| 2016/10/03 | 1,303 | 1,303 | 1,274 | 1,275 | 270 |
| 2016/09/30 | 1,293 | 1,293 | 1,285 | 1,293 | 120 |
| 2016/09/29 | 1,295 | 1,298 | 1,295 | 1,298 | 130 |
| 2016/09/27 | 1,280 | 1,280 | 1,251 | 1,268 | 230 |
| 2016/09/26 | 1,277 | 1,277 | 1,277 | 1,277 | 10 |
| 2016/09/23 | 1,285 | 1,293 | 1,285 | 1,293 | 180 |
| 2016/09/21 | 1,239 | 1,285 | 1,239 | 1,285 | 610 |
| 2016/09/20 | 1,251 | 1,262 | 1,251 | 1,262 | 60 |
| 2016/09/16 | 1,255 | 1,255 | 1,255 | 1,255 | 10 |
| 2016/09/15 | 1,252 | 1,252 | 1,249 | 1,249 | 170 |
| 2016/09/13 | 1,276 | 1,276 | 1,254 | 1,254 | 70 |
| 2016/09/12 | 1,265 | 1,265 | 1,256 | 1,256 | 20 |
| 2016/09/09 | 1,280 | 1,285 | 1,280 | 1,285 | 30 |
| 2016/09/08 | 1,280 | 1,280 | 1,280 | 1,280 | 10 |
| 2016/09/07 | 1,282 | 1,282 | 1,275 | 1,280 | 70 |
| 2016/09/06 | 1,270 | 1,282 | 1,270 | 1,282 | 290 |
| 2016/09/05 | 1,253 | 1,280 | 1,253 | 1,268 | 490 |
| 2016/09/02 | 1,262 | 1,269 | 1,247 | 1,269 | 530 |
| 2016/09/01 | 1,259 | 1,262 | 1,254 | 1,262 | 150 |
| 2016/08/31 | 1,248 | 1,258 | 1,248 | 1,258 | 770 |
| 2016/08/30 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
| 2016/08/29 | 1,241 | 1,245 | 1,241 | 1,245 | 40 |
| 2016/08/26 | 1,225 | 1,225 | 1,220 | 1,220 | 120 |
| 2016/08/25 | 1,233 | 1,234 | 1,225 | 1,225 | 30 |
| 2016/08/24 | 1,225 | 1,234 | 1,225 | 1,234 | 30 |
| 2016/08/23 | 1,227 | 1,227 | 1,227 | 1,227 | 250 |
| 2016/08/22 | 1,212 | 1,235 | 1,212 | 1,235 | 40 |
| 2016/08/19 | 1,212 | 1,232 | 1,212 | 1,231 | 50 |
| 2016/08/18 | 1,243 | 1,243 | 1,211 | 1,211 | 1,870 |
| 2016/08/16 | 1,230 | 1,244 | 1,216 | 1,237 | 910 |
| 2016/08/15 | 1,241 | 1,241 | 1,241 | 1,241 | 10 |
| 2016/08/12 | 1,241 | 1,241 | 1,240 | 1,240 | 20 |
| 2016/08/10 | 1,238 | 1,238 | 1,238 | 1,238 | 20 |
| 2016/08/09 | 1,242 | 1,242 | 1,237 | 1,238 | 110 |
| 2016/08/08 | 1,230 | 1,230 | 1,230 | 1,230 | 10 |
| 2016/08/04 | 1,201 | 1,201 | 1,200 | 1,200 | 150 |
| 2016/08/03 | 1,222 | 1,222 | 1,200 | 1,207 | 1,260 |
| 2016/08/02 | 1,240 | 1,240 | 1,240 | 1,240 | 20 |
| 2016/08/01 | 1,235 | 1,243 | 1,235 | 1,243 | 130 |
| 2016/07/28 | 1,243 | 1,243 | 1,238 | 1,238 | 60 |
| 2016/07/27 | 1,230 | 1,246 | 1,230 | 1,246 | 30 |
| 2016/07/26 | 1,253 | 1,253 | 1,241 | 1,241 | 180 |
| 2016/07/25 | 1,255 | 1,255 | 1,255 | 1,255 | 10 |
| 2016/07/22 | 1,250 | 1,258 | 1,233 | 1,233 | 3,160 |
| 2016/07/21 | 1,250 | 1,260 | 1,236 | 1,236 | 700 |
| 2016/07/20 | 1,244 | 1,244 | 1,244 | 1,244 | 40 |
| 2016/07/19 | 1,220 | 1,245 | 1,220 | 1,245 | 160 |
| 2016/07/15 | 1,211 | 1,230 | 1,210 | 1,210 | 220 |
| 2016/07/14 | 1,210 | 1,238 | 1,210 | 1,238 | 370 |
| 2016/07/13 | 1,218 | 1,219 | 1,214 | 1,214 | 80 |
| 2016/07/12 | 1,214 | 1,214 | 1,186 | 1,211 | 1,050 |
| 2016/07/11 | 1,199 | 1,199 | 1,198 | 1,198 | 100 |
| 2016/07/08 | 1,165 | 1,165 | 1,155 | 1,157 | 540 |
| 2016/07/07 | 1,170 | 1,170 | 1,156 | 1,156 | 30 |
| 2016/07/06 | 1,190 | 1,190 | 1,156 | 1,156 | 540 |
| 2016/07/05 | 1,196 | 1,196 | 1,187 | 1,195 | 210 |
| 2016/07/04 | 1,188 | 1,197 | 1,187 | 1,197 | 170 |
| 2016/07/01 | 1,219 | 1,219 | 1,175 | 1,190 | 370 |
| 2016/06/30 | 1,200 | 1,200 | 1,189 | 1,189 | 90 |
| 2016/06/29 | 1,170 | 1,173 | 1,170 | 1,173 | 400 |
| 2016/06/28 | 1,125 | 1,171 | 1,125 | 1,170 | 1,300 |
| 2016/06/27 | 1,150 | 1,169 | 1,150 | 1,161 | 550 |
| 2016/06/24 | 1,246 | 1,246 | 1,141 | 1,150 | 1,890 |
| 2016/06/23 | 1,215 | 1,223 | 1,196 | 1,223 | 30 |
| 2016/06/22 | 1,224 | 1,224 | 1,220 | 1,220 | 210 |
| 2016/06/21 | 1,220 | 1,224 | 1,211 | 1,224 | 260 |
| 2016/06/20 | 1,196 | 1,216 | 1,196 | 1,216 | 190 |
| 2016/06/17 | 1,214 | 1,214 | 1,185 | 1,196 | 620 |
| 2016/06/16 | 1,208 | 1,208 | 1,184 | 1,184 | 2,270 |
| 2016/06/15 | 1,200 | 1,230 | 1,200 | 1,230 | 60 |
| 2016/06/14 | 1,206 | 1,220 | 1,200 | 1,210 | 1,830 |
| 2016/06/13 | 1,253 | 1,253 | 1,223 | 1,223 | 2,810 |
| 2016/06/10 | 1,263 | 1,265 | 1,260 | 1,265 | 160 |
| 2016/06/09 | 1,283 | 1,284 | 1,269 | 1,269 | 1,230 |
| 2016/06/08 | 1,277 | 1,277 | 1,277 | 1,277 | 10 |
| 2016/06/07 | 1,300 | 1,300 | 1,277 | 1,277 | 120 |
| 2016/06/06 | 1,265 | 1,265 | 1,254 | 1,265 | 80 |
| 2016/06/03 | 1,266 | 1,273 | 1,265 | 1,265 | 90 |
| 2016/06/02 | 1,278 | 1,278 | 1,265 | 1,271 | 290 |
| 2016/06/01 | 1,294 | 1,300 | 1,270 | 1,270 | 570 |
| 2016/05/31 | 1,298 | 1,300 | 1,284 | 1,294 | 440 |
| 2016/05/30 | 1,290 | 1,290 | 1,289 | 1,290 | 140 |
| 2016/05/27 | 1,280 | 1,280 | 1,259 | 1,260 | 510 |
| 2016/05/26 | 1,285 | 1,285 | 1,279 | 1,280 | 40 |
| 2016/05/25 | 1,279 | 1,280 | 1,279 | 1,280 | 210 |
| 2016/05/24 | 1,286 | 1,286 | 1,264 | 1,264 | 180 |
| 2016/05/23 | 1,284 | 1,284 | 1,260 | 1,260 | 250 |
| 2016/05/20 | 1,259 | 1,284 | 1,256 | 1,279 | 280 |
| 2016/05/19 | 1,270 | 1,285 | 1,270 | 1,277 | 230 |
| 2016/05/18 | 1,271 | 1,277 | 1,270 | 1,277 | 200 |
| 2016/05/16 | 1,260 | 1,263 | 1,260 | 1,260 | 160 |
| 2016/05/13 | 1,263 | 1,263 | 1,263 | 1,263 | 230 |
| 2016/05/12 | 1,267 | 1,267 | 1,263 | 1,267 | 50 |
| 2016/05/11 | 1,279 | 1,283 | 1,268 | 1,268 | 160 |
| 2016/05/10 | 1,265 | 1,274 | 1,265 | 1,270 | 30 |
| 2016/05/09 | 1,258 | 1,266 | 1,258 | 1,266 | 440 |
| 2016/05/06 | 1,256 | 1,267 | 1,248 | 1,257 | 360 |
| 2016/05/02 | 1,265 | 1,265 | 1,250 | 1,256 | 1,210 |
| 2016/04/28 | 1,330 | 1,332 | 1,288 | 1,288 | 360 |
| 2016/04/27 | 1,329 | 1,329 | 1,321 | 1,327 | 290 |
| 2016/04/26 | 1,305 | 1,305 | 1,305 | 1,305 | 50 |
| 2016/04/25 | 1,321 | 1,323 | 1,321 | 1,323 | 190 |
| 2016/04/22 | 1,328 | 1,330 | 1,319 | 1,320 | 190 |
| 2016/04/21 | 1,323 | 1,329 | 1,320 | 1,329 | 340 |
| 2016/04/20 | 1,309 | 1,310 | 1,296 | 1,310 | 240 |
| 2016/04/19 | 1,290 | 1,299 | 1,282 | 1,299 | 2,530 |
| 2016/04/18 | 1,303 | 1,303 | 1,274 | 1,275 | 500 |
| 2016/04/15 | 1,309 | 1,310 | 1,287 | 1,306 | 500 |
| 2016/04/14 | 1,300 | 1,300 | 1,278 | 1,278 | 2,410 |
| 2016/04/13 | 1,245 | 1,275 | 1,245 | 1,275 | 1,130 |
| 2016/04/12 | 1,242 | 1,242 | 1,242 | 1,242 | 130 |
| 2016/04/11 | 1,240 | 1,240 | 1,225 | 1,225 | 150 |
| 2016/04/08 | 1,210 | 1,234 | 1,210 | 1,234 | 820 |
| 2016/04/07 | 1,220 | 1,233 | 1,201 | 1,210 | 1,330 |
| 2016/04/06 | 1,210 | 1,220 | 1,203 | 1,220 | 620 |
| 2016/04/05 | 1,255 | 1,255 | 1,229 | 1,229 | 4,330 |
| 2016/04/04 | 1,265 | 1,271 | 1,258 | 1,258 | 1,030 |
| 2016/04/01 | 1,314 | 1,314 | 1,263 | 1,265 | 2,690 |
| 2016/03/31 | 1,332 | 1,332 | 1,314 | 1,314 | 40 |
| 2016/03/30 | 1,335 | 1,335 | 1,302 | 1,323 | 360 |
| 2016/03/29 | 1,326 | 1,326 | 1,326 | 1,326 | 260 |
| 2016/03/28 | 1,302 | 1,329 | 1,302 | 1,317 | 1,590 |
| 2016/03/25 | 1,317 | 1,317 | 1,317 | 1,317 | 10 |
| 2016/03/24 | 1,310 | 1,310 | 1,295 | 1,295 | 70 |
| 2016/03/23 | 1,340 | 1,340 | 1,311 | 1,311 | 180 |
| 2016/03/22 | 1,340 | 1,340 | 1,340 | 1,340 | 390 |
| 2016/03/18 | 1,310 | 1,310 | 1,310 | 1,310 | 70 |
| 2016/03/17 | 1,331 | 1,336 | 1,302 | 1,313 | 90 |
| 2016/03/16 | 1,334 | 1,334 | 1,300 | 1,322 | 640 |
| 2016/03/15 | 1,347 | 1,347 | 1,326 | 1,326 | 210 |
| 2016/03/14 | 1,330 | 1,342 | 1,330 | 1,335 | 420 |
| 2016/03/11 | 1,315 | 1,315 | 1,315 | 1,315 | 100 |
| 2016/03/10 | 1,319 | 1,319 | 1,309 | 1,309 | 810 |
| 2016/03/09 | 1,290 | 1,291 | 1,284 | 1,291 | 210 |
| 2016/03/08 | 1,355 | 1,355 | 1,294 | 1,308 | 340 |
| 2016/03/07 | 1,335 | 1,341 | 1,325 | 1,325 | 140 |
| 2016/03/04 | 1,315 | 1,330 | 1,313 | 1,313 | 320 |
| 2016/03/03 | 1,300 | 1,314 | 1,300 | 1,313 | 240 |
| 2016/03/02 | 1,300 | 1,300 | 1,300 | 1,300 | 10 |
| 2016/03/01 | 1,260 | 1,260 | 1,240 | 1,240 | 40 |
| 2016/02/29 | 1,290 | 1,290 | 1,270 | 1,270 | 150 |
| 2016/02/26 | 1,284 | 1,294 | 1,264 | 1,289 | 80 |
| 2016/02/25 | 1,276 | 1,276 | 1,265 | 1,265 | 30 |
| 2016/02/24 | 1,246 | 1,246 | 1,246 | 1,246 | 10 |
| 2016/02/23 | 1,283 | 1,283 | 1,258 | 1,258 | 190 |
| 2016/02/22 | 1,260 | 1,278 | 1,258 | 1,274 | 140 |
| 2016/02/19 | 1,270 | 1,270 | 1,258 | 1,260 | 170 |
| 2016/02/17 | 1,264 | 1,264 | 1,241 | 1,247 | 280 |
| 2016/02/16 | 1,235 | 1,279 | 1,235 | 1,279 | 210 |
| 2016/02/15 | 1,200 | 1,269 | 1,200 | 1,235 | 320 |
| 2016/02/12 | 1,216 | 1,230 | 1,172 | 1,180 | 3,170 |
| 2016/02/10 | 1,282 | 1,282 | 1,225 | 1,237 | 2,250 |
| 2016/02/09 | 1,320 | 1,320 | 1,278 | 1,283 | 780 |
| 2016/02/08 | 1,320 | 1,350 | 1,320 | 1,350 | 270 |
| 2016/02/05 | 1,336 | 1,336 | 1,310 | 1,310 | 240 |
| 2016/02/04 | 1,346 | 1,351 | 1,346 | 1,347 | 360 |
| 2016/02/03 | 1,374 | 1,374 | 1,338 | 1,340 | 1,020 |
| 2016/02/02 | 1,393 | 1,399 | 1,383 | 1,383 | 820 |
| 2016/02/01 | 1,376 | 1,399 | 1,376 | 1,399 | 120 |
| 2016/01/29 | 1,336 | 1,343 | 1,333 | 1,343 | 560 |
| 2016/01/28 | 1,344 | 1,344 | 1,309 | 1,309 | 350 |
| 2016/01/27 | 1,327 | 1,327 | 1,315 | 1,315 | 340 |
| 2016/01/26 | 1,307 | 1,307 | 1,288 | 1,297 | 130 |
| 2016/01/25 | 1,332 | 1,332 | 1,298 | 1,315 | 870 |
| 2016/01/22 | 1,305 | 1,305 | 1,271 | 1,285 | 60 |
| 2016/01/21 | 1,273 | 1,285 | 1,245 | 1,245 | 1,800 |
| 2016/01/20 | 1,299 | 1,299 | 1,270 | 1,270 | 720 |
| 2016/01/19 | 1,306 | 1,317 | 1,305 | 1,317 | 150 |
| 2016/01/18 | 1,300 | 1,311 | 1,292 | 1,311 | 420 |
| 2016/01/15 | 1,332 | 1,332 | 1,332 | 1,332 | 20 |
| 2016/01/14 | 1,366 | 1,366 | 1,285 | 1,324 | 3,100 |
| 2016/01/13 | 1,348 | 1,349 | 1,339 | 1,346 | 430 |
| 2016/01/12 | 1,351 | 1,367 | 1,311 | 1,318 | 2,130 |
| 2016/01/08 | 1,372 | 1,375 | 1,352 | 1,356 | 1,080 |
| 2016/01/07 | 1,390 | 1,390 | 1,361 | 1,362 | 2,690 |
| 2016/01/06 | 1,419 | 1,470 | 1,381 | 1,394 | 1,100 |
| 2016/01/05 | 1,409 | 1,419 | 1,405 | 1,411 | 1,040 |
| 2016/01/04 | 1,443 | 1,444 | 1,410 | 1,413 | 3,770 |