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
2020/12/30 1,436 1,437 1,433 1,437 7,810
2020/12/29 1,429 1,444 1,429 1,444 15,770
2020/12/28 1,417 1,417 1,417 1,417 10
2020/12/25 1,407 1,412 1,407 1,411 50
2020/12/24 1,404 1,404 1,404 1,404 10
2020/12/23 1,408 1,408 1,399 1,399 120
2020/12/22 1,409 1,409 1,400 1,400 120
2020/12/21 1,419 1,419 1,419 1,419 10
2020/12/18 1,410 1,423 1,410 1,422 150
2020/12/17 1,422 1,422 1,415 1,415 120
2020/12/16 1,425 1,425 1,424 1,424 240
2020/12/15 1,417 1,419 1,417 1,419 110
2020/12/14 1,423 1,432 1,423 1,425 110
2020/12/11 1,413 1,417 1,412 1,417 770
2020/12/10 1,415 1,417 1,415 1,417 100
2020/12/09 1,404 1,415 1,404 1,415 340
2020/12/08 1,400 1,404 1,398 1,400 100
2020/12/07 1,415 1,415 1,401 1,404 300
2020/12/04 1,409 1,413 1,406 1,410 160
2020/12/03 1,401 1,412 1,401 1,409 180
2020/12/02 1,401 1,407 1,400 1,400 580
2020/12/01 1,395 1,396 1,389 1,391 50
2020/11/30 1,420 1,420 1,385 1,385 230
2020/11/27 1,421 1,424 1,419 1,424 110
2020/11/26 1,415 1,418 1,414 1,418 660
2020/11/25 1,437 1,437 1,418 1,418 50
2020/11/24 1,426 1,426 1,426 1,426 120
2020/11/20 1,395 1,400 1,395 1,400 110
2020/11/19 1,392 1,402 1,392 1,402 80
2020/11/18 1,406 1,406 1,405 1,405 30
2020/11/17 1,410 1,414 1,410 1,414 140
2020/11/16 1,399 1,407 1,399 1,407 40
2020/11/13 1,390 1,391 1,374 1,380 37,150
2020/11/12 1,410 1,412 1,396 1,396 980
2020/11/11 1,409 1,418 1,409 1,412 470
2020/11/10 1,376 1,394 1,375 1,394 73,030
2020/11/09 1,347 1,350 1,345 1,346 360
2020/11/06 1,336 1,336 1,336 1,336 10
2020/11/05 1,311 1,312 1,311 1,312 40
2020/11/04 1,324 1,324 1,322 1,322 30
2020/11/02 1,297 1,311 1,297 1,310 770
2020/10/30 1,296 1,296 1,287 1,287 260
2020/10/29 1,298 1,314 1,298 1,310 100
2020/10/28 1,311 1,314 1,311 1,314 37,080
2020/10/26 1,340 1,340 1,340 1,340 10
2020/10/23 1,334 1,334 1,334 1,334 10
2020/10/22 1,332 1,332 1,332 1,332 10
2020/10/20 1,334 1,334 1,334 1,334 70
2020/10/19 1,326 1,336 1,326 1,336 70
2020/10/16 1,326 1,326 1,322 1,322 40
2020/10/14 1,346 1,346 1,340 1,341 1,060
2020/10/13 1,351 1,351 1,351 1,351 10,000
2020/10/12 1,355 1,355 1,345 1,351 160
2020/10/09 1,362 1,362 1,362 1,362 10
2020/10/08 1,370 1,372 1,366 1,366 720
2020/10/07 1,349 1,361 1,349 1,361 2,190
2020/10/06 1,368 1,374 1,368 1,374 690
2020/10/05 1,363 1,366 1,361 1,361 260
2020/10/02 1,350 1,352 1,332 1,332 270
2020/09/30 1,374 1,376 1,350 1,350 28,480
2020/09/29 1,390 1,478 1,388 1,396 1,430
2020/09/28 1,369 1,396 1,366 1,369 6,950
2020/09/25 1,347 1,350 1,341 1,350 54,280
2020/09/24 1,349 1,353 1,349 1,349 68,010
2020/09/23 1,360 1,364 1,356 1,364 22,270
2020/09/18 1,362 1,362 1,362 1,362 10
2020/09/17 1,366 1,366 1,356 1,356 20
2020/09/16 1,373 1,373 1,373 1,373 50
2020/09/15 1,376 1,376 1,372 1,372 140
2020/09/14 1,375 1,389 1,375 1,389 100
2020/09/11 1,363 1,369 1,363 1,369 20,030
2020/09/10 1,351 1,351 1,350 1,350 250
2020/09/09 1,332 1,341 1,332 1,341 170
2020/09/08 1,348 1,348 1,348 1,348 10
2020/09/07 1,345 1,346 1,342 1,342 230
2020/09/04 1,338 1,338 1,335 1,335 150
2020/09/03 1,356 1,357 1,351 1,357 280
2020/09/02 1,344 1,344 1,342 1,342 30
2020/09/01 1,342 1,342 1,340 1,342 200
2020/08/31 1,346 1,362 1,346 1,358 200
2020/08/28 1,341 1,356 1,341 1,356 160
2020/08/27 1,335 1,335 1,335 1,335 10
2020/08/26 1,340 1,345 1,340 1,345 350
2020/08/25 1,352 1,352 1,352 1,352 110
2020/08/24 1,323 1,323 1,323 1,323 620
2020/08/21 1,333 1,333 1,325 1,325 60
2020/08/20 1,320 1,325 1,320 1,325 350
2020/08/19 1,321 1,331 1,320 1,331 190
2020/08/18 1,328 1,328 1,320 1,327 340
2020/08/17 1,334 1,334 1,332 1,332 220
2020/08/14 1,340 1,340 1,333 1,333 180
2020/08/13 1,342 1,342 1,337 1,339 560
2020/08/12 1,315 1,333 1,315 1,333 190
2020/08/11 1,281 1,308 1,281 1,308 8,460
2020/08/07 1,265 1,265 1,265 1,265 100
2020/08/06 1,267 1,280 1,267 1,269 100
2020/08/05 1,268 1,270 1,262 1,270 2,230
2020/08/04 1,256 1,266 1,256 1,266 50
2020/08/03 1,225 1,235 1,225 1,235 2,530
2020/07/31 1,254 1,254 1,220 1,220 190
2020/07/30 1,275 1,275 1,265 1,265 130
2020/07/29 1,290 1,290 1,281 1,281 140
2020/07/28 1,306 1,311 1,297 1,297 520
2020/07/27 1,301 1,305 1,301 1,305 130
2020/07/22 1,311 1,319 1,311 1,315 200
2020/07/21 1,325 1,325 1,310 1,310 90
2020/07/20 1,330 1,330 1,320 1,326 100
2020/07/17 1,325 1,325 1,325 1,325 10
2020/07/16 1,343 1,343 1,343 1,343 10
2020/07/15 1,330 1,339 1,330 1,335 1,120
2020/07/14 1,315 1,315 1,311 1,311 200
2020/07/13 1,305 1,316 1,305 1,313 320
2020/07/10 1,304 1,304 1,287 1,290 670
2020/07/09 1,305 1,305 1,305 1,305 70
2020/07/08 1,316 1,316 1,316 1,316 90
2020/07/07 1,333 1,333 1,320 1,320 3,010
2020/07/06 1,311 1,311 1,311 1,311 60
2020/07/03 1,337 1,337 1,300 1,303 590
2020/07/02 1,307 1,307 1,300 1,307 130
2020/07/01 1,330 1,330 1,307 1,309 140
2020/06/30 1,339 1,339 1,333 1,334 3,050
2020/06/29 1,318 1,318 1,310 1,310 1,350
2020/06/26 1,336 1,336 1,328 1,330 350
2020/06/25 1,330 1,330 1,320 1,323 350
2020/06/24 1,355 1,355 1,345 1,351 470
2020/06/23 1,360 1,360 1,360 1,360 500
2020/06/22 1,355 1,355 1,353 1,353 60
2020/06/19 1,360 1,360 1,353 1,356 3,060
2020/06/18 1,350 1,350 1,350 1,350 30
2020/06/16 1,369 1,369 1,369 1,369 20
2020/06/15 1,352 1,354 1,339 1,339 250
2020/06/12 1,337 1,350 1,337 1,350 160
2020/06/11 1,398 1,398 1,388 1,388 80
2020/06/10 1,414 1,420 1,414 1,420 7,110
2020/06/09 1,433 1,433 1,433 1,433 10
2020/06/08 1,429 1,429 1,418 1,424 130
2020/06/04 1,406 1,406 1,388 1,389 240
2020/06/03 1,402 1,402 1,392 1,393 1,650
2020/06/02 1,374 1,384 1,374 1,384 430
2020/06/01 1,360 1,365 1,360 1,361 180
2020/05/29 1,367 1,369 1,361 1,361 2,060
2020/05/28 1,374 1,385 1,367 1,377 116,860
2020/05/27 1,345 1,360 1,340 1,359 34,160
2020/05/26 1,319 1,334 1,316 1,332 80,090
2020/05/22 1,296 1,296 1,282 1,282 30
2020/05/21 1,301 1,301 1,301 1,301 10
2020/05/20 1,294 1,296 1,294 1,296 160
2020/05/19 1,287 1,289 1,287 1,289 30
2020/05/15 1,257 1,257 1,257 1,257 40
2020/05/14 1,276 1,276 1,257 1,257 150
2020/05/13 1,280 1,282 1,280 1,282 110
2020/05/11 1,286 1,304 1,286 1,287 80
2020/05/08 1,258 1,258 1,253 1,258 310
2020/05/07 1,242 1,242 1,233 1,233 90
2020/05/01 1,267 1,267 1,257 1,257 30
2020/04/30 1,286 1,290 1,284 1,290 390
2020/04/27 1,245 1,245 1,245 1,245 50
2020/04/23 1,232 1,236 1,232 1,236 1,010
2020/04/22 1,229 1,230 1,219 1,230 80
2020/04/21 1,239 1,239 1,235 1,235 100
2020/04/20 1,246 1,248 1,246 1,248 770
2020/04/16 1,234 1,235 1,230 1,235 200
2020/04/15 1,266 1,266 1,243 1,255 210
2020/04/14 1,254 1,254 1,236 1,236 20
2020/04/13 1,240 1,240 1,230 1,230 1,340
2020/04/09 1,245 1,245 1,236 1,236 110
2020/04/08 1,240 1,262 1,235 1,235 70
2020/04/07 1,257 1,257 1,219 1,219 8,630
2020/04/06 1,216 1,247 1,210 1,247 820
2020/04/03 1,219 1,219 1,193 1,193 290
2020/04/02 1,215 1,215 1,208 1,212 1,090
2020/04/01 1,257 1,257 1,233 1,233 60
2020/03/31 1,316 1,316 1,303 1,303 20
2020/03/30 1,286 1,286 1,286 1,286 30
2020/03/27 1,295 1,295 1,279 1,295 70
2020/03/26 1,257 1,257 1,257 1,257 10
2020/03/25 1,312 1,312 1,265 1,278 1,000
2020/03/24 1,240 1,240 1,206 1,206 120
2020/03/23 1,175 1,177 1,172 1,172 190
2020/03/19 1,180 1,180 1,175 1,175 180
2020/03/18 1,171 1,182 1,171 1,182 20
2020/03/17 1,108 1,130 1,108 1,130 90
2020/03/16 1,150 1,165 1,149 1,155 21,370
2020/03/13 1,201 1,201 1,148 1,177 120
2020/03/12 1,269 1,269 1,217 1,217 1,880
2020/03/11 1,298 1,298 1,287 1,288 1,560
2020/03/10 1,258 1,291 1,258 1,288 60
2020/03/09 1,321 1,321 1,280 1,314 280
2020/03/06 1,395 1,395 1,356 1,359 890
2020/03/05 1,403 1,403 1,400 1,400 660
2020/03/04 1,401 1,401 1,387 1,395 90
2020/03/03 1,420 1,420 1,401 1,401 20
2020/03/02 1,394 1,415 1,385 1,406 740
2020/02/28 1,450 1,450 1,396 1,424 220
2020/02/27 1,476 1,476 1,454 1,454 1,950
2020/02/26 1,496 1,496 1,475 1,491 260
2020/02/25 1,519 1,519 1,500 1,500 1,350
2020/02/20 1,568 1,568 1,555 1,555 70
2020/02/19 1,585 1,585 1,560 1,560 20
2020/02/18 1,564 1,564 1,555 1,556 750
2020/02/17 1,578 1,579 1,566 1,569 1,120
2020/02/14 1,585 1,585 1,577 1,578 760
2020/02/13 1,587 1,587 1,587 1,587 10
2020/02/12 1,593 1,597 1,593 1,597 220
2020/02/10 1,628 1,628 1,605 1,606 300
2020/02/07 1,620 1,623 1,620 1,623 190
2020/02/06 1,623 1,628 1,621 1,627 1,010
2020/02/05 1,590 1,590 1,590 1,590 10
2020/02/04 1,574 1,574 1,570 1,570 200
2020/02/03 1,573 1,573 1,557 1,565 80
2020/01/31 1,583 1,583 1,583 1,583 10
2020/01/30 1,582 1,582 1,566 1,566 140
2020/01/29 1,585 1,585 1,585 1,585 40
2020/01/28 1,575 1,585 1,575 1,585 20
2020/01/27 1,540 1,603 1,540 1,596 290
2020/01/24 1,614 1,617 1,614 1,617 90
2020/01/23 1,618 1,618 1,618 1,618 10
2020/01/22 1,622 1,622 1,622 1,622 10
2020/01/21 1,632 1,632 1,632 1,632 20
2020/01/20 1,637 1,637 1,633 1,635 210
2020/01/17 1,623 1,624 1,623 1,624 420
2020/01/16 1,614 1,615 1,614 1,615 30
2020/01/15 1,616 1,616 1,611 1,614 2,550
2020/01/14 1,617 1,620 1,614 1,616 2,750
2020/01/10 1,617 1,617 1,617 1,617 20
2020/01/09 1,609 1,617 1,609 1,617 70
2020/01/08 1,583 1,583 1,568 1,578 2,450
2020/01/07 1,586 1,599 1,586 1,599 70
2020/01/06 1,610 1,616 1,603 1,605 380

このページの先頭へ