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
2019/12/30 1,635 1,635 1,627 1,627 110
2019/12/27 1,635 1,639 1,635 1,639 40
2019/12/26 1,625 1,625 1,625 1,625 640
2019/12/25 1,626 1,626 1,619 1,619 140
2019/12/24 1,625 1,625 1,625 1,625 100
2019/12/23 1,633 1,636 1,631 1,636 410
2019/12/19 1,651 1,651 1,645 1,645 60
2019/12/18 1,646 1,646 1,646 1,646 10
2019/12/16 1,650 1,650 1,650 1,650 30
2019/12/13 1,641 1,655 1,641 1,650 700
2019/12/12 1,630 1,630 1,626 1,626 100
2019/12/11 1,640 1,640 1,632 1,632 70
2019/12/10 1,639 1,639 1,633 1,633 40
2019/12/09 1,637 1,637 1,637 1,637 50
2019/12/06 1,630 1,634 1,629 1,629 710
2019/12/05 1,622 1,627 1,622 1,627 180
2019/12/03 1,615 1,618 1,615 1,618 20
2019/12/02 1,623 1,627 1,623 1,627 50
2019/11/29 1,625 1,625 1,623 1,623 40
2019/11/28 1,620 1,620 1,620 1,620 10
2019/11/27 1,620 1,624 1,620 1,624 200
2019/11/26 1,619 1,619 1,619 1,619 10
2019/11/25 1,581 1,581 1,581 1,581 20
2019/11/22 1,606 1,612 1,606 1,612 120
2019/11/19 1,602 1,602 1,602 1,602 10
2019/11/18 1,604 1,606 1,604 1,606 120
2019/11/14 1,624 1,624 1,604 1,604 6,210
2019/11/13 1,634 1,634 1,622 1,622 90
2019/11/12 1,625 1,635 1,625 1,635 180
2019/11/11 1,625 1,625 1,625 1,625 30
2019/11/08 1,627 1,632 1,622 1,622 280
2019/11/07 1,608 1,612 1,608 1,610 60
2019/11/06 1,618 1,618 1,613 1,613 30
2019/11/05 1,595 1,606 1,595 1,605 600
2019/11/01 1,579 1,579 1,578 1,578 13,340
2019/10/31 1,578 1,581 1,578 1,581 90
2019/10/30 1,580 1,580 1,577 1,577 130
2019/10/29 1,568 1,578 1,568 1,578 100
2019/10/28 1,569 1,569 1,567 1,567 180
2019/10/25 1,562 1,564 1,562 1,564 100
2019/10/24 1,558 1,562 1,558 1,562 170
2019/10/23 1,545 1,548 1,545 1,548 80
2019/10/21 1,537 1,537 1,537 1,537 10
2019/10/18 1,527 1,527 1,527 1,527 100
2019/10/17 1,533 1,533 1,533 1,533 50
2019/10/11 1,500 1,500 1,500 1,500 10
2019/10/09 1,476 1,496 1,476 1,496 6,820
2019/10/08 1,485 1,485 1,485 1,485 20
2019/10/07 1,500 1,500 1,485 1,485 370
2019/10/04 1,483 1,488 1,483 1,488 380
2019/10/03 1,499 1,499 1,483 1,491 30
2019/10/02 1,517 1,517 1,517 1,517 10
2019/10/01 1,525 1,526 1,525 1,526 50
2019/09/27 1,524 1,524 1,524 1,524 60
2019/09/26 1,530 1,532 1,518 1,518 80
2019/09/25 1,510 1,510 1,510 1,510 6,600
2019/09/20 1,510 1,510 1,510 1,510 60
2019/09/19 1,509 1,523 1,509 1,519 110
2019/09/18 1,515 1,516 1,505 1,507 600
2019/09/17 1,512 1,515 1,512 1,515 50
2019/09/13 1,506 1,513 1,506 1,513 160
2019/09/12 1,491 1,508 1,491 1,507 1,160
2019/09/11 1,456 1,491 1,456 1,491 750
2019/09/10 1,458 1,458 1,456 1,458 58,670
2019/09/09 1,413 1,427 1,413 1,427 50
2019/09/06 1,429 1,429 1,429 1,429 10
2019/09/05 1,426 1,426 1,426 1,426 70
2019/09/02 1,405 1,406 1,405 1,406 30
2019/08/29 1,382 1,382 1,382 1,382 10
2019/08/28 1,393 1,393 1,386 1,386 20
2019/08/27 1,399 1,399 1,387 1,387 20
2019/08/26 1,369 1,369 1,369 1,369 10
2019/08/23 1,392 1,392 1,392 1,392 10
2019/08/22 1,405 1,405 1,392 1,392 20
2019/08/21 1,387 1,387 1,385 1,385 20
2019/08/20 1,386 1,389 1,386 1,387 310
2019/08/19 1,386 1,386 1,386 1,386 10
2019/08/16 1,375 1,375 1,375 1,375 10
2019/08/15 1,361 1,371 1,352 1,371 14,540
2019/08/14 1,379 1,379 1,379 1,379 30
2019/08/13 1,366 1,372 1,366 1,371 150
2019/08/09 1,389 1,389 1,389 1,389 10
2019/08/08 1,388 1,388 1,387 1,387 20
2019/08/07 1,380 1,380 1,380 1,380 20
2019/08/06 1,386 1,386 1,358 1,369 680
2019/08/05 1,396 1,396 1,386 1,386 140
2019/08/02 1,425 1,427 1,423 1,423 7,020
2019/08/01 1,440 1,440 1,440 1,440 200
2019/07/30 1,461 1,463 1,461 1,462 9,110
2019/07/25 1,469 1,469 1,469 1,469 100
2019/07/24 1,471 1,471 1,468 1,468 220
2019/07/23 1,459 1,459 1,458 1,458 70
2019/07/22 1,460 1,460 1,460 1,460 10
2019/07/18 1,459 1,459 1,440 1,442 7,060
2019/07/17 1,480 1,480 1,469 1,469 30
2019/07/11 1,480 1,480 1,480 1,480 10
2019/07/10 1,466 1,466 1,466 1,466 10
2019/07/09 1,475 1,475 1,475 1,475 10
2019/07/08 1,496 1,496 1,488 1,488 40
2019/07/04 1,489 1,489 1,489 1,489 10
2019/07/03 1,495 1,495 1,479 1,479 130
2019/07/02 1,489 1,489 1,489 1,489 10
2019/07/01 1,476 1,479 1,476 1,479 40
2019/06/28 1,454 1,454 1,454 1,454 500
2019/06/27 1,450 1,454 1,450 1,454 30
2019/06/26 1,444 1,447 1,440 1,444 13,950
2019/06/25 1,459 1,459 1,444 1,444 120
2019/06/24 1,457 1,457 1,446 1,452 120
2019/06/21 1,468 1,468 1,450 1,450 70
2019/06/20 1,465 1,465 1,457 1,457 270
2019/06/19 1,460 1,460 1,453 1,453 30
2019/06/18 1,444 1,444 1,431 1,431 280
2019/06/17 1,476 1,476 1,442 1,442 440
2019/06/14 1,446 1,446 1,446 1,446 10
2019/06/13 1,447 1,449 1,446 1,449 13,500
2019/06/12 1,462 1,462 1,462 1,462 10
2019/06/11 1,459 1,459 1,459 1,459 10
2019/06/10 1,449 1,452 1,449 1,452 470
2019/06/07 1,431 1,431 1,431 1,431 120
2019/06/05 1,409 1,442 1,409 1,442 50
2019/06/04 1,410 1,410 1,408 1,409 40
2019/06/03 1,408 1,408 1,395 1,403 310
2019/05/31 1,428 1,428 1,408 1,408 7,230
2019/05/30 1,437 1,437 1,424 1,428 200
2019/05/29 1,429 1,437 1,420 1,437 220
2019/05/27 1,446 1,448 1,446 1,448 20
2019/05/23 1,436 1,450 1,436 1,446 7,920
2019/05/21 1,461 1,461 1,449 1,451 170
2019/05/20 1,483 1,483 1,460 1,461 60
2019/05/17 1,450 1,453 1,450 1,453 17,170
2019/05/16 1,449 1,449 1,446 1,446 50
2019/05/15 1,449 1,449 1,436 1,444 70
2019/05/14 1,455 1,455 1,427 1,446 230
2019/05/13 1,490 1,490 1,455 1,455 6,930
2019/05/10 1,469 1,470 1,460 1,460 80
2019/05/09 1,481 1,481 1,467 1,467 210
2019/05/08 1,511 1,511 1,485 1,485 630
2019/05/07 1,534 1,534 1,519 1,520 6,720
2019/04/26 1,542 1,542 1,533 1,533 50
2019/04/24 1,556 1,556 1,556 1,556 10
2019/04/22 1,539 1,539 1,539 1,539 100
2019/04/15 1,561 1,561 1,560 1,560 160
2019/04/12 1,549 1,549 1,549 1,549 10
2019/04/11 1,553 1,554 1,550 1,554 80
2019/04/10 1,550 1,555 1,549 1,555 120
2019/04/09 1,560 1,560 1,558 1,560 16,430
2019/04/08 1,591 1,591 1,574 1,574 220
2019/04/05 1,573 1,574 1,573 1,574 570
2019/04/04 1,546 1,566 1,546 1,564 1,060
2019/04/03 1,589 1,599 1,581 1,581 3,860
2019/04/02 1,598 1,598 1,583 1,583 120
2019/04/01 1,588 1,588 1,588 1,588 10
2019/03/29 1,587 1,587 1,587 1,587 10
2019/03/28 1,587 1,587 1,560 1,560 50
2019/03/27 1,587 1,587 1,587 1,587 20
2019/03/26 1,572 1,587 1,562 1,587 1,050
2019/03/25 1,550 1,551 1,533 1,533 940
2019/03/22 1,576 1,576 1,564 1,564 150
2019/03/20 1,570 1,570 1,562 1,564 50
2019/03/19 1,573 1,573 1,561 1,565 170
2019/03/18 1,564 1,564 1,564 1,564 30
2019/03/15 1,564 1,564 1,564 1,564 10
2019/03/14 1,553 1,553 1,553 1,553 10
2019/03/13 1,569 1,569 1,565 1,565 40
2019/03/12 1,574 1,574 1,574 1,574 10
2019/03/11 1,497 1,540 1,497 1,540 120
2019/03/08 1,541 1,541 1,537 1,537 140
2019/03/07 1,573 1,573 1,573 1,573 10
2019/03/06 1,571 1,571 1,562 1,562 490
2019/03/05 1,565 1,565 1,565 1,565 30
2019/03/01 1,566 1,566 1,566 1,566 10
2019/02/28 1,570 1,578 1,566 1,566 640
2019/02/27 1,588 1,588 1,588 1,588 10
2019/02/25 1,589 1,589 1,576 1,576 380
2019/02/22 1,584 1,584 1,570 1,570 20
2019/02/21 1,535 1,568 1,535 1,568 60
2019/02/20 1,575 1,575 1,575 1,575 20
2019/02/19 1,566 1,569 1,566 1,569 170
2019/02/18 1,579 1,579 1,566 1,566 460
2019/02/15 1,546 1,546 1,542 1,542 220
2019/02/14 1,523 1,559 1,523 1,559 70
2019/02/12 1,561 1,561 1,522 1,540 40
2019/02/08 1,544 1,544 1,522 1,522 3,310
2019/02/07 1,549 1,560 1,549 1,555 160
2019/02/05 1,559 1,560 1,559 1,560 20
2019/02/04 1,559 1,559 1,559 1,559 10
2019/02/01 1,587 1,587 1,553 1,553 40
2019/01/29 1,550 1,550 1,550 1,550 10
2019/01/25 1,557 1,562 1,557 1,562 1,050
2019/01/24 1,540 1,540 1,540 1,540 100
2019/01/21 1,560 1,562 1,558 1,558 400
2019/01/18 1,539 1,543 1,539 1,543 2,100
2019/01/17 1,529 1,531 1,521 1,524 2,050
2019/01/16 1,521 1,521 1,518 1,518 4,000
2019/01/15 1,523 1,535 1,523 1,524 7,840
2019/01/11 1,511 1,511 1,511 1,511 750
2019/01/09 1,507 1,511 1,507 1,511 360
2019/01/08 1,499 1,500 1,490 1,500 320
2019/01/07 1,489 1,492 1,462 1,486 6,290
2019/01/04 1,461 1,461 1,434 1,440 5,160

このページの先頭へ