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 |
---|---|---|---|---|---|
2021/12/30 | 1,535 | 1,543 | 1,535 | 1,543 | 230 |
2021/12/28 | 1,533 | 1,535 | 1,533 | 1,535 | 80 |
2021/12/27 | 1,537 | 1,537 | 1,524 | 1,524 | 210 |
2021/12/24 | 1,542 | 1,542 | 1,533 | 1,533 | 240 |
2021/12/23 | 1,532 | 1,532 | 1,532 | 1,532 | 200 |
2021/12/22 | 1,532 | 1,532 | 1,529 | 1,531 | 60 |
2021/12/21 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
2021/12/20 | 1,550 | 1,550 | 1,513 | 1,513 | 17,760 |
2021/12/17 | 1,538 | 1,541 | 1,538 | 1,541 | 6,510 |
2021/12/16 | 1,542 | 1,543 | 1,538 | 1,543 | 130 |
2021/12/15 | 1,531 | 1,531 | 1,531 | 1,531 | 10 |
2021/12/14 | 1,523 | 1,523 | 1,518 | 1,518 | 20 |
2021/12/13 | 1,528 | 1,528 | 1,528 | 1,528 | 40 |
2021/12/10 | 1,526 | 1,526 | 1,526 | 1,526 | 150 |
2021/12/09 | 1,531 | 1,531 | 1,531 | 1,531 | 10 |
2021/12/07 | 1,515 | 1,528 | 1,515 | 1,528 | 70 |
2021/12/06 | 1,506 | 1,506 | 1,501 | 1,505 | 130 |
2021/12/03 | 1,479 | 1,494 | 1,479 | 1,494 | 70 |
2021/12/02 | 1,469 | 1,469 | 1,469 | 1,469 | 60 |
2021/12/01 | 1,471 | 1,478 | 1,466 | 1,478 | 180 |
2021/11/30 | 1,507 | 1,507 | 1,507 | 1,507 | 10 |
2021/11/29 | 1,492 | 1,498 | 1,483 | 1,485 | 6,970 |
2021/11/26 | 1,530 | 1,530 | 1,510 | 1,514 | 150 |
2021/11/25 | 1,542 | 1,542 | 1,542 | 1,542 | 20 |
2021/11/24 | 1,541 | 1,551 | 1,533 | 1,533 | 380 |
2021/11/22 | 1,532 | 1,532 | 1,532 | 1,532 | 20 |
2021/11/19 | 1,531 | 1,531 | 1,531 | 1,531 | 10 |
2021/11/18 | 1,539 | 1,539 | 1,534 | 1,534 | 320 |
2021/11/17 | 1,552 | 1,552 | 1,543 | 1,545 | 340 |
2021/11/16 | 1,558 | 1,559 | 1,556 | 1,556 | 90 |
2021/11/15 | 1,562 | 1,567 | 1,556 | 1,556 | 410 |
2021/11/12 | 1,561 | 1,561 | 1,558 | 1,558 | 20 |
2021/11/11 | 1,542 | 1,551 | 1,542 | 1,546 | 120 |
2021/11/10 | 1,551 | 1,551 | 1,549 | 1,549 | 380 |
2021/11/09 | 1,561 | 1,561 | 1,561 | 1,561 | 10 |
2021/11/08 | 1,574 | 1,574 | 1,573 | 1,573 | 20 |
2021/11/05 | 1,573 | 1,573 | 1,573 | 1,573 | 10 |
2021/11/04 | 1,579 | 1,583 | 1,579 | 1,583 | 280 |
2021/11/01 | 1,570 | 1,570 | 1,570 | 1,570 | 60 |
2021/10/29 | 1,541 | 1,541 | 1,541 | 1,541 | 50 |
2021/10/28 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
2021/10/26 | 1,560 | 1,560 | 1,560 | 1,560 | 10 |
2021/10/25 | 1,556 | 1,556 | 1,551 | 1,551 | 280 |
2021/10/22 | 1,558 | 1,558 | 1,555 | 1,555 | 30 |
2021/10/21 | 1,579 | 1,579 | 1,579 | 1,579 | 10 |
2021/10/20 | 1,583 | 1,583 | 1,580 | 1,580 | 50 |
2021/10/18 | 1,580 | 1,580 | 1,580 | 1,580 | 10 |
2021/10/14 | 1,555 | 1,558 | 1,555 | 1,557 | 120 |
2021/10/13 | 1,587 | 1,587 | 1,587 | 1,587 | 100 |
2021/10/12 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
2021/10/11 | 1,555 | 1,567 | 1,555 | 1,567 | 120 |
2021/10/08 | 1,564 | 1,564 | 1,554 | 1,554 | 200 |
2021/10/07 | 1,550 | 1,554 | 1,540 | 1,540 | 220 |
2021/10/06 | 1,570 | 1,573 | 1,564 | 1,564 | 5,580 |
2021/10/05 | 1,556 | 1,563 | 1,546 | 1,563 | 360 |
2021/10/04 | 1,589 | 1,589 | 1,581 | 1,581 | 50 |
2021/10/01 | 1,587 | 1,587 | 1,587 | 1,587 | 90 |
2021/09/30 | 1,610 | 1,610 | 1,601 | 1,601 | 120 |
2021/09/29 | 1,608 | 1,608 | 1,598 | 1,603 | 6,270 |
2021/09/27 | 1,632 | 1,632 | 1,629 | 1,629 | 30 |
2021/09/24 | 1,621 | 1,621 | 1,621 | 1,621 | 10 |
2021/09/22 | 1,611 | 1,611 | 1,597 | 1,600 | 130 |
2021/09/21 | 1,597 | 1,617 | 1,597 | 1,615 | 230 |
2021/09/17 | 1,642 | 1,642 | 1,631 | 1,635 | 130 |
2021/09/16 | 1,628 | 1,639 | 1,628 | 1,639 | 140 |
2021/09/15 | 1,643 | 1,643 | 1,640 | 1,640 | 110 |
2021/09/14 | 1,646 | 1,653 | 1,646 | 1,653 | 440 |
2021/09/13 | 1,636 | 1,640 | 1,636 | 1,640 | 100 |
2021/09/10 | 1,627 | 1,630 | 1,627 | 1,630 | 30 |
2021/09/09 | 1,616 | 1,624 | 1,616 | 1,624 | 150 |
2021/09/08 | 1,611 | 1,616 | 1,611 | 1,611 | 80 |
2021/09/07 | 1,604 | 1,604 | 1,604 | 1,604 | 2,620 |
2021/09/06 | 1,595 | 1,595 | 1,592 | 1,593 | 370 |
2021/09/03 | 1,567 | 1,584 | 1,567 | 1,584 | 1,860 |
2021/09/02 | 1,564 | 1,564 | 1,559 | 1,559 | 110 |
2021/09/01 | 1,551 | 1,561 | 1,551 | 1,561 | 370 |
2021/08/31 | 1,535 | 1,543 | 1,535 | 1,543 | 1,030 |
2021/08/30 | 1,528 | 1,530 | 1,528 | 1,530 | 20 |
2021/08/27 | 1,520 | 1,520 | 1,520 | 1,520 | 10 |
2021/08/25 | 1,541 | 1,541 | 1,541 | 1,541 | 10 |
2021/08/24 | 1,535 | 1,538 | 1,534 | 1,534 | 130 |
2021/08/23 | 1,528 | 1,531 | 1,528 | 1,531 | 90 |
2021/08/20 | 1,515 | 1,519 | 1,511 | 1,511 | 210 |
2021/08/16 | 1,548 | 1,548 | 1,531 | 1,531 | 210 |
2021/08/13 | 1,551 | 1,551 | 1,551 | 1,551 | 20 |
2021/08/12 | 1,560 | 1,561 | 1,554 | 1,554 | 90 |
2021/08/11 | 1,547 | 1,555 | 1,547 | 1,555 | 40 |
2021/08/10 | 1,537 | 1,537 | 1,537 | 1,537 | 40 |
2021/08/06 | 1,537 | 1,537 | 1,537 | 1,537 | 100 |
2021/08/05 | 1,536 | 1,536 | 1,536 | 1,536 | 10 |
2021/08/02 | 1,533 | 1,533 | 1,533 | 1,533 | 90 |
2021/07/28 | 1,542 | 1,543 | 1,542 | 1,543 | 60 |
2021/07/27 | 1,554 | 1,557 | 1,554 | 1,557 | 180 |
2021/07/26 | 1,563 | 1,563 | 1,552 | 1,552 | 20 |
2021/07/21 | 1,544 | 1,546 | 1,544 | 1,544 | 6,570 |
2021/07/20 | 1,520 | 1,529 | 1,520 | 1,529 | 80 |
2021/07/19 | 1,545 | 1,545 | 1,541 | 1,541 | 70 |
2021/07/16 | 1,551 | 1,551 | 1,551 | 1,551 | 10 |
2021/07/14 | 1,568 | 1,579 | 1,568 | 1,579 | 20 |
2021/07/13 | 1,565 | 1,575 | 1,565 | 1,573 | 390 |
2021/07/12 | 1,564 | 1,564 | 1,564 | 1,564 | 40 |
2021/07/09 | 1,520 | 1,531 | 1,511 | 1,531 | 490 |
2021/07/08 | 1,549 | 1,549 | 1,544 | 1,544 | 120 |
2021/07/07 | 1,575 | 1,575 | 1,546 | 1,550 | 530 |
2021/03/22 | 1,652 | 1,658 | 1,642 | 1,656 | 110 |
2021/03/19 | 1,643 | 1,658 | 1,643 | 1,658 | 110 |
2021/03/18 | 1,633 | 1,646 | 1,633 | 1,645 | 1,490 |
2021/03/17 | 1,629 | 1,629 | 1,627 | 1,627 | 60 |
2021/03/16 | 1,627 | 1,630 | 1,623 | 1,625 | 140 |
2021/03/15 | 1,620 | 1,623 | 1,617 | 1,622 | 1,520 |
2021/03/12 | 1,588 | 1,600 | 1,588 | 1,600 | 280 |
2021/03/11 | 1,587 | 1,594 | 1,587 | 1,590 | 1,160 |
2021/03/10 | 1,584 | 1,585 | 1,578 | 1,578 | 670 |
2021/03/09 | 1,572 | 1,576 | 1,570 | 1,570 | 160 |
2021/03/08 | 1,565 | 1,567 | 1,549 | 1,549 | 1,000 |
2021/03/05 | 1,529 | 1,531 | 1,529 | 1,531 | 70 |
2021/03/04 | 1,535 | 1,535 | 1,534 | 1,534 | 30 |
2021/03/03 | 1,549 | 1,549 | 1,530 | 1,534 | 540 |
2021/03/02 | 1,535 | 1,535 | 1,531 | 1,531 | 170 |
2021/03/01 | 1,523 | 1,533 | 1,523 | 1,533 | 510 |
2021/02/26 | 1,531 | 1,531 | 1,509 | 1,509 | 880 |
2021/02/25 | 1,552 | 1,552 | 1,552 | 1,552 | 60 |
2021/02/24 | 1,549 | 1,549 | 1,535 | 1,535 | 220 |
2021/02/22 | 1,546 | 1,552 | 1,544 | 1,544 | 140 |
2021/02/19 | 1,539 | 1,540 | 1,532 | 1,537 | 1,040 |
2021/02/18 | 1,552 | 1,552 | 1,546 | 1,546 | 170 |
2021/02/17 | 1,551 | 1,563 | 1,551 | 1,562 | 50 |
2021/02/16 | 1,581 | 1,581 | 1,561 | 1,561 | 1,640 |
2021/02/15 | 1,551 | 1,562 | 1,551 | 1,558 | 250 |
2021/02/12 | 1,563 | 1,563 | 1,545 | 1,548 | 340 |
2021/02/10 | 1,540 | 1,573 | 1,540 | 1,553 | 310 |
2021/02/09 | 1,548 | 1,555 | 1,543 | 1,543 | 450 |
2021/02/08 | 1,537 | 1,546 | 1,537 | 1,546 | 360 |
2021/02/05 | 1,513 | 1,518 | 1,513 | 1,518 | 280 |
2021/02/04 | 1,504 | 1,509 | 1,504 | 1,509 | 1,020 |
2021/02/03 | 1,500 | 1,505 | 1,498 | 1,504 | 750 |
2021/02/02 | 1,492 | 1,492 | 1,487 | 1,487 | 20 |
2021/02/01 | 1,482 | 1,482 | 1,470 | 1,479 | 440 |
2021/01/29 | 1,482 | 1,483 | 1,482 | 1,483 | 120 |
2021/01/27 | 1,486 | 1,494 | 1,486 | 1,494 | 630 |
2021/01/26 | 1,486 | 1,488 | 1,486 | 1,488 | 700 |
2021/01/25 | 1,485 | 1,485 | 1,484 | 1,485 | 260 |
2021/01/22 | 1,472 | 1,478 | 1,472 | 1,478 | 1,110 |
2021/01/21 | 1,482 | 1,485 | 1,480 | 1,480 | 1,320 |
2021/01/20 | 1,465 | 1,466 | 1,465 | 1,466 | 2,000 |
2021/01/19 | 1,467 | 1,475 | 1,467 | 1,475 | 140 |
2021/01/18 | 1,466 | 1,470 | 1,462 | 1,462 | 200 |
2021/01/15 | 1,489 | 1,489 | 1,483 | 1,483 | 260 |
2021/01/14 | 1,469 | 1,488 | 1,469 | 1,488 | 130 |
2021/01/13 | 1,467 | 1,477 | 1,467 | 1,472 | 80 |
2021/01/12 | 1,459 | 1,475 | 1,459 | 1,472 | 290 |
2021/01/08 | 1,438 | 1,460 | 1,433 | 1,459 | 240 |
2021/01/07 | 1,449 | 1,450 | 1,440 | 1,440 | 32,250 |
2021/01/06 | 1,419 | 1,425 | 1,419 | 1,425 | 40 |
2021/01/05 | 1,419 | 1,419 | 1,418 | 1,418 | 50 |
2021/01/04 | 1,459 | 1,459 | 1,415 | 1,416 | 2,510 |