日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 1,460 1,473 1,459 1,469 1,070
2018/12/27 1,464 1,470 1,460 1,460 15,550
2018/12/26 1,359 1,411 1,359 1,388 890
2018/12/25 1,424 1,424 1,382 1,382 14,180
2018/12/21 1,498 1,498 1,446 1,450 430
2018/12/20 1,511 1,511 1,485 1,489 72,470
2018/12/19 1,511 1,511 1,511 1,511 10
2018/12/18 1,531 1,533 1,527 1,527 11,740
2018/12/17 1,570 1,570 1,554 1,559 120
2018/12/14 1,576 1,576 1,553 1,553 70
2018/12/13 1,575 1,575 1,575 1,575 10
2018/12/12 1,555 1,557 1,555 1,555 60
2018/12/11 1,564 1,564 1,532 1,535 60
2018/12/10 1,565 1,565 1,548 1,548 33,060
2018/12/07 1,589 1,589 1,563 1,569 70
2018/12/06 1,597 1,597 1,565 1,565 240
2018/12/05 1,600 1,600 1,597 1,597 30
2018/12/04 1,600 1,600 1,600 1,600 30
2018/12/03 1,636 1,640 1,635 1,640 170
2018/11/30 1,623 1,623 1,616 1,616 70
2018/11/29 1,612 1,612 1,612 1,612 10
2018/11/28 1,620 1,620 1,612 1,612 40
2018/11/27 1,612 1,612 1,612 1,612 20
2018/11/26 1,599 1,603 1,593 1,593 40
2018/11/22 1,588 1,589 1,588 1,589 980
2018/11/20 1,583 1,583 1,583 1,583 10
2018/11/19 1,602 1,602 1,591 1,591 40
2018/11/16 1,600 1,600 1,599 1,599 80
2018/11/15 1,590 1,594 1,590 1,594 20
2018/11/14 1,603 1,603 1,594 1,594 110
2018/11/13 1,581 1,581 1,581 1,581 32,200
2018/11/09 1,615 1,615 1,615 1,615 10
2018/11/07 1,628 1,628 1,588 1,588 70
2018/11/06 1,603 1,604 1,603 1,604 60
2018/11/05 1,594 1,597 1,590 1,591 1,050
2018/11/02 1,634 1,634 1,594 1,594 70
2018/11/01 1,600 1,640 1,593 1,594 40
2018/10/31 1,606 1,606 1,587 1,600 40
2018/10/30 1,569 1,582 1,569 1,582 70
2018/10/29 1,585 1,587 1,585 1,586 50
2018/10/26 1,573 1,574 1,570 1,570 830
2018/10/25 1,579 1,579 1,564 1,568 200
2018/10/24 1,608 1,610 1,608 1,609 9,460
2018/10/23 1,637 1,637 1,600 1,600 14,360
2018/10/22 1,644 1,644 1,644 1,644 10
2018/10/19 1,649 1,649 1,635 1,635 30
2018/10/18 1,657 1,657 1,657 1,657 30,000
2018/10/17 1,649 1,653 1,649 1,653 60
2018/10/16 1,631 1,631 1,627 1,627 40
2018/10/15 1,644 1,644 1,623 1,630 7,930
2018/10/12 1,635 1,635 1,635 1,635 50
2018/10/11 1,647 1,647 1,647 1,647 10
2018/10/10 1,696 1,696 1,694 1,694 100
2018/10/09 1,716 1,716 1,695 1,695 13,120
2018/10/05 1,729 1,729 1,718 1,727 270
2018/10/03 1,740 1,740 1,740 1,740 10
2018/10/02 1,770 1,770 1,764 1,764 240
2018/10/01 1,769 1,769 1,761 1,761 120
2018/09/28 1,752 1,763 1,752 1,759 50
2018/09/27 1,760 1,760 1,749 1,749 480
2018/09/26 1,755 1,759 1,751 1,759 270
2018/09/25 1,739 1,750 1,739 1,750 20
2018/09/21 1,735 1,749 1,735 1,749 580
2018/09/20 1,723 1,723 1,723 1,723 10
2018/09/19 1,708 1,724 1,708 1,724 490
2018/09/18 1,666 1,702 1,666 1,701 100
2018/09/14 1,666 1,666 1,666 1,666 60
2018/09/13 1,655 1,655 1,655 1,655 40
2018/09/12 1,624 1,624 1,624 1,624 30
2018/09/11 1,634 1,634 1,632 1,632 70
2018/09/10 1,623 1,632 1,623 1,632 120
2018/09/07 1,635 1,635 1,635 1,635 10
2018/09/06 1,647 1,647 1,640 1,642 110
2018/09/05 1,648 1,648 1,648 1,648 50
2018/09/03 1,677 1,677 1,664 1,665 604,240
2018/08/31 1,682 1,682 1,677 1,677 160
2018/08/29 1,682 1,686 1,682 1,686 220
2018/08/28 1,688 1,688 1,683 1,683 60
2018/08/27 1,694 1,694 1,669 1,669 50
2018/08/24 1,678 1,678 1,664 1,664 36,030
2018/08/22 1,658 1,658 1,644 1,651 110
2018/08/21 1,640 1,640 1,638 1,638 90
2018/08/20 1,647 1,647 1,647 1,647 20
2018/08/17 1,648 1,648 1,648 1,648 350
2018/08/15 1,649 1,649 1,649 1,649 30
2018/08/13 1,658 1,658 1,634 1,636 100
2018/08/09 1,686 1,686 1,686 1,686 10
2018/08/08 1,701 1,701 1,691 1,691 60
2018/08/07 1,688 1,688 1,688 1,688 80
2018/08/06 1,699 1,699 1,686 1,686 650
2018/08/02 1,700 1,700 1,699 1,699 200
2018/08/01 1,701 1,709 1,701 1,709 20
2018/07/27 1,723 1,723 1,723 1,723 60
2018/07/26 1,710 1,714 1,710 1,714 60
2018/07/25 1,710 1,710 1,699 1,699 1,430
2018/07/24 1,702 1,702 1,696 1,696 20
2018/07/23 1,695 1,695 1,686 1,686 20
2018/07/19 1,701 1,703 1,700 1,703 70
2018/07/17 1,673 1,692 1,673 1,691 430
2018/07/13 1,660 1,670 1,660 1,670 180
2018/07/12 1,659 1,659 1,659 1,659 10
2018/07/11 1,658 1,672 1,658 1,672 30
2018/07/10 1,668 1,691 1,668 1,691 80
2018/07/09 1,658 1,658 1,658 1,658 10
2018/07/06 1,642 1,642 1,642 1,642 10
2018/07/05 1,640 1,640 1,640 1,640 10
2018/07/03 1,646 1,646 1,629 1,629 30,140
2018/07/02 1,709 1,709 1,646 1,646 1,270
2018/06/28 1,679 1,679 1,669 1,669 30
2018/06/26 1,660 1,660 1,660 1,660 30
2018/06/25 1,680 1,680 1,668 1,668 1,030
2018/06/22 1,678 1,678 1,678 1,678 10
2018/06/20 1,678 1,678 1,678 1,678 30
2018/06/19 1,725 1,725 1,699 1,699 20
2018/06/18 1,707 1,707 1,707 1,707 350
2018/06/13 1,730 1,730 1,730 1,730 100
2018/06/07 1,717 1,721 1,717 1,720 270
2018/06/06 1,720 1,720 1,712 1,713 140
2018/06/05 1,707 1,710 1,707 1,710 20
2018/06/01 1,729 1,729 1,687 1,687 60
2018/05/30 1,689 1,689 1,689 1,689 20
2018/05/28 1,721 1,721 1,721 1,721 150
2018/05/25 1,746 1,746 1,726 1,726 20
2018/05/23 1,755 1,755 1,747 1,747 150
2018/05/21 1,768 1,770 1,764 1,770 50
2018/05/18 1,765 1,769 1,765 1,769 90
2018/05/08 1,761 1,761 1,761 1,761 50
2018/05/01 1,766 1,766 1,758 1,759 120
2018/04/27 1,753 1,758 1,753 1,758 60
2018/04/26 1,749 1,749 1,749 1,749 10
2018/04/25 1,740 1,754 1,740 1,754 720
2018/04/24 1,747 1,747 1,747 1,747 20
2018/04/23 1,739 1,740 1,737 1,740 350
2018/04/16 1,675 1,675 1,675 1,675 20
2018/04/11 1,715 1,715 1,715 1,715 10
2018/04/10 1,734 1,734 1,734 1,734 10
2018/04/09 1,735 1,735 1,735 1,735 10
2018/04/06 1,735 1,735 1,735 1,735 10
2018/04/05 1,739 1,739 1,739 1,739 10
2018/04/04 1,714 1,714 1,700 1,700 220
2018/04/03 1,685 1,700 1,685 1,700 140
2018/04/02 1,734 1,734 1,688 1,688 190
2018/03/30 1,707 1,707 1,707 1,707 10
2018/03/28 1,699 1,699 1,699 1,699 100
2018/03/26 1,610 1,648 1,610 1,648 230
2018/03/23 1,658 1,658 1,650 1,650 590
2018/03/22 1,689 1,689 1,689 1,689 10
2018/03/19 1,707 1,707 1,689 1,689 40
2018/03/16 1,707 1,707 1,707 1,707 10
2018/03/13 1,687 1,687 1,678 1,678 50
2018/03/07 1,687 1,687 1,687 1,687 10
2018/03/06 1,694 1,694 1,685 1,685 20
2018/03/05 1,650 1,650 1,650 1,650 20
2018/03/02 1,700 1,704 1,673 1,679 2,250
2018/03/01 1,717 1,719 1,717 1,718 250
2018/02/28 1,709 1,709 1,709 1,709 10
2018/02/27 1,736 1,750 1,736 1,749 90
2018/02/26 1,720 1,743 1,720 1,743 2,330
2018/02/23 1,719 1,720 1,719 1,720 1,160
2018/02/22 1,731 1,731 1,700 1,709 50
2018/02/21 1,746 1,746 1,730 1,732 220
2018/02/20 1,697 1,746 1,697 1,746 70
2018/02/19 1,710 1,710 1,683 1,683 1,140
2018/02/14 1,647 1,647 1,617 1,617 20
2018/02/13 1,678 1,678 1,678 1,678 10
2018/02/08 1,799 1,799 1,685 1,685 340
2018/02/07 1,780 1,780 1,780 1,780 10
2018/02/06 1,750 1,750 1,700 1,700 420
2018/02/05 1,801 1,801 1,775 1,790 1,680
2018/02/01 1,801 1,801 1,801 1,801 10
2018/01/31 1,819 1,819 1,801 1,801 460
2018/01/30 1,816 1,816 1,816 1,816 10
2018/01/29 1,840 1,840 1,840 1,840 50
2018/01/25 1,811 1,840 1,811 1,840 30
2018/01/24 1,821 1,821 1,816 1,816 30
2018/01/22 1,819 1,819 1,819 1,819 10
2018/01/19 1,820 1,820 1,817 1,817 70
2018/01/18 1,839 1,839 1,820 1,820 160
2018/01/17 1,839 1,839 1,820 1,835 4,110
2018/01/16 1,839 1,839 1,839 1,839 200
2018/01/15 1,867 1,867 1,841 1,841 160
2018/01/11 1,850 1,851 1,850 1,850 220
2018/01/10 1,819 1,844 1,819 1,844 710
2018/01/09 1,819 1,819 1,819 1,819 20
2018/01/04 1,799 1,800 1,799 1,800 490

このページの先頭へ