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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,640 | 1,640 | 1,599 | 1,601 | 400 |
| 2022/12/29 | 1,595 | 1,600 | 1,587 | 1,600 | 210 |
| 2022/12/28 | 1,601 | 1,609 | 1,600 | 1,609 | 1,160 |
| 2022/12/27 | 1,614 | 1,614 | 1,605 | 1,605 | 30 |
| 2022/12/26 | 1,607 | 1,638 | 1,598 | 1,605 | 290 |
| 2022/12/23 | 1,598 | 1,600 | 1,590 | 1,600 | 190 |
| 2022/12/22 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2022/12/21 | 1,594 | 1,597 | 1,590 | 1,592 | 1,310 |
| 2022/12/20 | 1,630 | 1,630 | 1,596 | 1,605 | 590 |
| 2022/12/19 | 1,626 | 1,626 | 1,622 | 1,626 | 180 |
| 2022/12/16 | 1,640 | 1,641 | 1,637 | 1,637 | 230 |
| 2022/12/15 | 1,651 | 1,651 | 1,651 | 1,651 | 10 |
| 2022/12/13 | 1,641 | 1,641 | 1,641 | 1,641 | 50 |
| 2022/12/12 | 1,640 | 1,640 | 1,631 | 1,631 | 130 |
| 2022/12/09 | 1,627 | 1,635 | 1,627 | 1,635 | 110 |
| 2022/12/07 | 1,640 | 1,640 | 1,636 | 1,636 | 20 |
| 2022/12/06 | 1,628 | 1,632 | 1,627 | 1,632 | 50 |
| 2022/12/05 | 1,627 | 1,627 | 1,627 | 1,627 | 10 |
| 2022/12/02 | 1,687 | 1,687 | 1,629 | 1,629 | 70 |
| 2022/12/01 | 1,654 | 1,657 | 1,652 | 1,652 | 30 |
| 2022/11/29 | 1,670 | 1,670 | 1,664 | 1,664 | 60 |
| 2022/11/28 | 1,687 | 1,687 | 1,674 | 1,674 | 90 |
| 2022/11/25 | 1,682 | 1,682 | 1,682 | 1,682 | 70 |
| 2022/11/24 | 1,682 | 1,682 | 1,682 | 1,682 | 300 |
| 2022/11/22 | 1,660 | 1,664 | 1,660 | 1,664 | 60 |
| 2022/11/21 | 1,649 | 1,650 | 1,649 | 1,650 | 130 |
| 2022/11/17 | 1,625 | 1,625 | 1,624 | 1,624 | 420 |
| 2022/11/16 | 1,622 | 1,652 | 1,612 | 1,621 | 2,320 |
| 2022/11/15 | 1,617 | 1,617 | 1,617 | 1,617 | 10 |
| 2022/11/14 | 1,618 | 1,687 | 1,618 | 1,624 | 80 |
| 2022/11/11 | 1,629 | 1,629 | 1,627 | 1,627 | 120 |
| 2022/11/10 | 1,624 | 1,627 | 1,624 | 1,627 | 110 |
| 2022/11/09 | 1,632 | 1,632 | 1,632 | 1,632 | 10 |
| 2022/11/08 | 1,630 | 1,635 | 1,630 | 1,635 | 30 |
| 2022/11/07 | 1,613 | 1,613 | 1,613 | 1,613 | 10 |
| 2022/11/04 | 1,613 | 1,613 | 1,612 | 1,613 | 30 |
| 2022/11/01 | 1,620 | 1,620 | 1,620 | 1,620 | 10 |
| 2022/10/31 | 1,619 | 1,619 | 1,614 | 1,619 | 30 |
| 2022/10/28 | 1,600 | 1,611 | 1,600 | 1,611 | 60 |
| 2022/10/27 | 1,619 | 1,619 | 1,610 | 1,614 | 280 |
| 2022/10/26 | 1,626 | 1,626 | 1,620 | 1,620 | 20 |
| 2022/10/25 | 1,620 | 1,620 | 1,615 | 1,615 | 20 |
| 2022/10/24 | 1,617 | 1,617 | 1,600 | 1,600 | 60 |
| 2022/10/20 | 1,613 | 1,621 | 1,613 | 1,621 | 170 |
| 2022/10/19 | 1,621 | 1,628 | 1,621 | 1,623 | 880 |
| 2022/10/18 | 1,616 | 1,617 | 1,616 | 1,617 | 20 |
| 2022/10/17 | 1,615 | 1,615 | 1,606 | 1,610 | 70 |
| 2022/10/14 | 1,593 | 1,622 | 1,593 | 1,622 | 80 |
| 2022/10/13 | 1,594 | 1,596 | 1,594 | 1,596 | 30 |
| 2022/10/12 | 1,599 | 1,599 | 1,599 | 1,599 | 10 |
| 2022/10/11 | 1,585 | 1,617 | 1,585 | 1,607 | 350 |
| 2022/10/07 | 1,617 | 1,625 | 1,617 | 1,625 | 30 |
| 2022/10/06 | 1,640 | 1,644 | 1,640 | 1,641 | 70 |
| 2022/10/05 | 1,657 | 1,657 | 1,654 | 1,654 | 1,020 |
| 2022/10/04 | 1,634 | 1,652 | 1,634 | 1,652 | 30 |
| 2022/10/03 | 1,599 | 1,601 | 1,585 | 1,595 | 130 |
| 2022/09/30 | 1,618 | 1,618 | 1,599 | 1,599 | 360 |
| 2022/09/28 | 1,597 | 1,605 | 1,580 | 1,588 | 600 |
| 2022/09/27 | 1,604 | 1,607 | 1,604 | 1,607 | 110 |
| 2022/09/26 | 1,612 | 1,612 | 1,604 | 1,604 | 40 |
| 2022/09/22 | 1,630 | 1,639 | 1,628 | 1,639 | 490 |
| 2022/09/21 | 1,649 | 1,649 | 1,642 | 1,642 | 240 |
| 2022/09/20 | 1,658 | 1,670 | 1,655 | 1,665 | 800 |
| 2022/09/16 | 1,648 | 1,648 | 1,648 | 1,648 | 40 |
| 2022/09/15 | 1,695 | 1,695 | 1,650 | 1,650 | 200 |
| 2022/09/14 | 1,657 | 1,660 | 1,656 | 1,657 | 50 |
| 2022/09/12 | 1,678 | 1,680 | 1,672 | 1,673 | 290 |
| 2022/09/09 | 1,675 | 1,675 | 1,675 | 1,675 | 20 |
| 2022/09/08 | 1,661 | 1,663 | 1,659 | 1,659 | 500 |
| 2022/09/07 | 1,637 | 1,637 | 1,628 | 1,628 | 220 |
| 2022/09/06 | 1,648 | 1,648 | 1,642 | 1,642 | 220 |
| 2022/09/05 | 1,644 | 1,645 | 1,644 | 1,644 | 30 |
| 2022/09/02 | 1,650 | 1,650 | 1,642 | 1,642 | 20 |
| 2022/09/01 | 1,699 | 1,720 | 1,644 | 1,644 | 260 |
| 2022/08/31 | 1,665 | 1,665 | 1,665 | 1,665 | 10 |
| 2022/08/29 | 1,650 | 1,657 | 1,650 | 1,657 | 40 |
| 2022/08/26 | 1,677 | 1,677 | 1,677 | 1,677 | 20 |
| 2022/08/25 | 1,666 | 1,677 | 1,666 | 1,677 | 210 |
| 2022/08/24 | 1,670 | 1,672 | 1,666 | 1,672 | 50 |
| 2022/08/23 | 1,669 | 1,669 | 1,656 | 1,660 | 130 |
| 2022/08/22 | 1,665 | 1,675 | 1,660 | 1,670 | 100 |
| 2022/08/19 | 1,671 | 1,675 | 1,671 | 1,675 | 50 |
| 2022/08/18 | 1,667 | 1,672 | 1,667 | 1,667 | 90 |
| 2022/08/17 | 1,667 | 1,679 | 1,667 | 1,679 | 20 |
| 2022/08/16 | 1,661 | 1,661 | 1,653 | 1,655 | 70 |
| 2022/08/15 | 1,650 | 1,660 | 1,650 | 1,660 | 140 |
| 2022/08/12 | 1,645 | 1,648 | 1,645 | 1,648 | 470 |
| 2022/08/10 | 1,620 | 1,621 | 1,620 | 1,621 | 40 |
| 2022/08/09 | 1,634 | 1,634 | 1,622 | 1,622 | 50 |
| 2022/08/08 | 1,620 | 1,629 | 1,620 | 1,629 | 40 |
| 2022/08/05 | 1,601 | 1,610 | 1,601 | 1,610 | 30 |
| 2022/08/04 | 1,623 | 1,623 | 1,606 | 1,608 | 60 |
| 2022/08/03 | 1,632 | 1,632 | 1,608 | 1,612 | 100 |
| 2022/08/02 | 1,639 | 1,639 | 1,630 | 1,630 | 70 |
| 2022/08/01 | 1,641 | 1,641 | 1,641 | 1,641 | 10 |
| 2022/07/29 | 1,643 | 1,643 | 1,640 | 1,640 | 550 |
| 2022/07/28 | 1,644 | 1,645 | 1,644 | 1,645 | 20 |
| 2022/07/25 | 1,648 | 1,648 | 1,645 | 1,645 | 140 |
| 2022/07/22 | 1,648 | 1,648 | 1,648 | 1,648 | 10 |
| 2022/07/21 | 1,641 | 1,641 | 1,639 | 1,639 | 70 |
| 2022/07/20 | 1,633 | 1,641 | 1,633 | 1,641 | 40 |
| 2022/07/19 | 1,624 | 1,624 | 1,624 | 1,624 | 60 |
| 2022/07/15 | 1,618 | 1,618 | 1,603 | 1,606 | 60 |
| 2022/07/13 | 1,614 | 1,614 | 1,614 | 1,614 | 10 |
| 2022/07/12 | 1,628 | 1,628 | 1,608 | 1,612 | 100 |
| 2022/07/11 | 1,623 | 1,630 | 1,623 | 1,630 | 120 |
| 2022/07/08 | 1,619 | 1,620 | 1,609 | 1,609 | 80 |
| 2022/07/07 | 1,593 | 1,609 | 1,593 | 1,609 | 50 |
| 2022/07/06 | 1,597 | 1,597 | 1,587 | 1,587 | 90 |
| 2022/07/05 | 1,624 | 1,624 | 1,620 | 1,620 | 20 |
| 2022/07/04 | 1,612 | 1,612 | 1,612 | 1,612 | 10 |
| 2022/07/01 | 1,617 | 1,617 | 1,587 | 1,587 | 60 |
| 2022/06/30 | 1,624 | 1,624 | 1,624 | 1,624 | 10 |
| 2022/06/29 | 1,626 | 1,626 | 1,626 | 1,626 | 10 |
| 2022/06/28 | 1,610 | 1,619 | 1,610 | 1,619 | 20 |
| 2022/06/27 | 1,618 | 1,618 | 1,610 | 1,610 | 40 |
| 2022/06/24 | 1,580 | 1,593 | 1,580 | 1,593 | 70 |
| 2022/06/22 | 1,599 | 1,599 | 1,599 | 1,599 | 230 |
| 2022/06/21 | 1,574 | 1,576 | 1,574 | 1,576 | 30 |
| 2022/06/20 | 1,617 | 1,617 | 1,563 | 1,563 | 320 |
| 2022/06/17 | 1,567 | 1,577 | 1,567 | 1,577 | 580 |
| 2022/06/16 | 1,604 | 1,609 | 1,600 | 1,600 | 420 |
| 2022/06/15 | 1,593 | 1,593 | 1,590 | 1,590 | 80 |
| 2022/06/14 | 1,593 | 1,612 | 1,593 | 1,612 | 190 |
| 2022/06/13 | 1,616 | 1,622 | 1,606 | 1,621 | 330 |
| 2022/06/10 | 1,643 | 1,643 | 1,640 | 1,640 | 30 |
| 2022/06/09 | 1,643 | 1,655 | 1,642 | 1,655 | 400 |
| 2022/06/08 | 1,649 | 1,649 | 1,642 | 1,643 | 470 |
| 2022/06/07 | 1,627 | 1,631 | 1,627 | 1,631 | 240 |
| 2022/06/06 | 1,610 | 1,625 | 1,610 | 1,625 | 130 |
| 2022/06/03 | 1,618 | 1,618 | 1,618 | 1,618 | 60 |
| 2022/06/02 | 1,608 | 1,608 | 1,608 | 1,608 | 80 |
| 2022/05/31 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
| 2022/05/30 | 1,601 | 1,601 | 1,594 | 1,598 | 50 |
| 2022/05/27 | 1,600 | 1,600 | 1,600 | 1,600 | 10 |
| 2022/05/26 | 1,586 | 1,587 | 1,586 | 1,587 | 50 |
| 2022/05/24 | 1,588 | 1,588 | 1,588 | 1,588 | 90 |
| 2022/05/23 | 1,588 | 1,588 | 1,588 | 1,588 | 80 |
| 2022/05/19 | 1,557 | 1,577 | 1,557 | 1,577 | 80 |
| 2022/05/18 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2022/05/17 | 1,572 | 1,572 | 1,572 | 1,572 | 30 |
| 2022/05/16 | 1,571 | 1,571 | 1,571 | 1,571 | 40 |
| 2022/05/12 | 1,572 | 1,572 | 1,571 | 1,571 | 30 |
| 2022/05/11 | 1,578 | 1,578 | 1,578 | 1,578 | 20 |
| 2022/05/10 | 1,580 | 1,580 | 1,580 | 1,580 | 10 |
| 2022/05/09 | 1,587 | 1,587 | 1,585 | 1,585 | 1,050 |
| 2022/05/06 | 1,584 | 1,585 | 1,584 | 1,585 | 30 |
| 2022/05/02 | 1,576 | 1,576 | 1,567 | 1,567 | 110 |
| 2022/04/27 | 1,536 | 1,544 | 1,536 | 1,544 | 40 |
| 2022/04/25 | 1,560 | 1,560 | 1,553 | 1,553 | 80 |
| 2022/04/20 | 1,580 | 1,580 | 1,577 | 1,577 | 100 |
| 2022/04/19 | 1,566 | 1,566 | 1,559 | 1,562 | 100 |
| 2022/04/18 | 1,550 | 1,550 | 1,547 | 1,550 | 140 |
| 2022/04/15 | 1,566 | 1,566 | 1,560 | 1,560 | 80 |
| 2022/04/14 | 1,563 | 1,563 | 1,562 | 1,562 | 30 |
| 2022/04/12 | 1,541 | 1,541 | 1,540 | 1,540 | 50 |
| 2022/04/07 | 1,534 | 1,540 | 1,534 | 1,540 | 20 |
| 2022/04/06 | 1,590 | 1,593 | 1,585 | 1,588 | 5,560 |
| 2022/04/04 | 1,610 | 1,610 | 1,603 | 1,603 | 170 |
| 2022/03/31 | 1,582 | 1,621 | 1,582 | 1,609 | 150 |
| 2022/03/28 | 1,622 | 1,622 | 1,622 | 1,622 | 40 |
| 2022/03/25 | 1,633 | 1,633 | 1,621 | 1,621 | 110 |
| 2022/03/24 | 1,657 | 1,657 | 1,605 | 1,605 | 40 |
| 2022/03/23 | 1,601 | 1,617 | 1,601 | 1,617 | 140 |
| 2022/03/22 | 1,563 | 1,593 | 1,563 | 1,593 | 220 |
| 2022/03/17 | 1,559 | 1,564 | 1,555 | 1,563 | 280 |
| 2022/03/15 | 1,524 | 1,531 | 1,524 | 1,530 | 30 |
| 2022/03/14 | 1,523 | 1,523 | 1,518 | 1,523 | 40 |
| 2022/03/11 | 1,512 | 1,512 | 1,512 | 1,512 | 10 |
| 2022/03/10 | 1,500 | 1,519 | 1,500 | 1,519 | 40 |
| 2022/03/09 | 1,478 | 1,480 | 1,476 | 1,476 | 60 |
| 2022/03/08 | 1,499 | 1,499 | 1,477 | 1,477 | 290 |
| 2022/03/07 | 1,533 | 1,533 | 1,500 | 1,500 | 140 |
| 2022/03/04 | 1,551 | 1,551 | 1,533 | 1,533 | 8,040 |
| 2022/03/03 | 1,548 | 1,552 | 1,548 | 1,552 | 150 |
| 2022/03/02 | 1,548 | 1,548 | 1,534 | 1,536 | 190 |
| 2022/03/01 | 1,572 | 1,572 | 1,565 | 1,567 | 30 |
| 2022/02/28 | 1,548 | 1,555 | 1,547 | 1,555 | 150 |
| 2022/02/25 | 1,545 | 1,545 | 1,538 | 1,542 | 30 |
| 2022/02/24 | 1,549 | 1,549 | 1,528 | 1,528 | 80 |
| 2022/02/22 | 1,565 | 1,565 | 1,551 | 1,564 | 290 |
| 2022/02/21 | 1,577 | 1,585 | 1,577 | 1,585 | 60 |
| 2022/02/18 | 1,582 | 1,594 | 1,582 | 1,594 | 1,010 |
| 2022/02/17 | 1,593 | 1,593 | 1,592 | 1,592 | 880 |
| 2022/02/15 | 1,587 | 1,589 | 1,574 | 1,574 | 350 |
| 2022/02/14 | 1,559 | 1,585 | 1,559 | 1,585 | 70 |
| 2022/02/10 | 1,585 | 1,588 | 1,582 | 1,588 | 160 |
| 2022/02/09 | 1,574 | 1,579 | 1,574 | 1,579 | 110 |
| 2022/02/08 | 1,564 | 1,570 | 1,564 | 1,570 | 40 |
| 2022/02/07 | 1,555 | 1,555 | 1,553 | 1,553 | 60 |
| 2022/02/03 | 1,558 | 1,560 | 1,558 | 1,560 | 130 |
| 2022/02/02 | 1,541 | 1,541 | 1,541 | 1,541 | 10 |
| 2022/02/01 | 1,543 | 1,543 | 1,541 | 1,541 | 30 |
| 2022/01/31 | 1,531 | 1,545 | 1,531 | 1,545 | 130 |
| 2022/01/28 | 1,540 | 1,540 | 1,534 | 1,534 | 220 |
| 2022/01/27 | 1,543 | 1,543 | 1,510 | 1,520 | 280 |
| 2022/01/26 | 1,553 | 1,553 | 1,553 | 1,553 | 10 |
| 2022/01/25 | 1,543 | 1,543 | 1,539 | 1,539 | 60 |
| 2022/01/24 | 1,555 | 1,555 | 1,555 | 1,555 | 20 |
| 2022/01/21 | 1,538 | 1,550 | 1,530 | 1,550 | 150 |
| 2022/01/20 | 1,550 | 1,550 | 1,534 | 1,550 | 310 |
| 2022/01/19 | 1,549 | 1,549 | 1,530 | 1,530 | 240 |
| 2022/01/18 | 1,575 | 1,580 | 1,562 | 1,562 | 1,080 |
| 2022/01/17 | 1,573 | 1,584 | 1,573 | 1,573 | 190 |
| 2022/01/13 | 1,574 | 1,575 | 1,574 | 1,575 | 230 |
| 2022/01/12 | 1,578 | 1,578 | 1,578 | 1,578 | 10 |
| 2022/01/11 | 1,563 | 1,563 | 1,559 | 1,559 | 60 |
| 2022/01/07 | 1,561 | 1,561 | 1,555 | 1,555 | 110 |
| 2022/01/06 | 1,570 | 1,570 | 1,555 | 1,556 | 100 |
| 2022/01/05 | 1,567 | 1,567 | 1,566 | 1,566 | 40 |
| 2022/01/04 | 1,552 | 1,552 | 1,549 | 1,549 | 40 |