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(βH)(1490)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(βH)(1490)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 7,700 7,710 7,700 7,710 530
2020/12/21 7,650 7,650 7,650 7,650 20
2020/12/17 7,720 7,720 7,640 7,640 40
2020/12/02 7,660 7,660 7,660 7,660 500
2020/11/30 7,630 7,630 7,620 7,620 110
2020/11/27 7,710 7,740 7,710 7,710 60
2020/11/26 7,800 7,800 7,800 7,800 10
2020/11/18 7,860 7,860 7,860 7,860 10
2020/11/11 7,890 7,890 7,890 7,890 20
2020/11/10 7,880 7,880 7,880 7,880 10
2020/11/09 7,850 7,850 7,760 7,760 120
2020/10/23 7,910 7,950 7,910 7,950 20
2020/10/19 7,910 7,910 7,910 7,910 70
2020/10/16 7,910 7,910 7,910 7,910 10
2020/10/14 7,900 7,940 7,900 7,940 20
2020/10/12 7,990 7,990 7,990 7,990 10
2020/10/08 8,000 8,000 8,000 8,000 20
2020/10/07 8,000 8,000 8,000 8,000 10
2020/10/06 8,100 8,100 8,100 8,100 60
2020/10/05 7,960 8,030 7,960 8,030 40
2020/10/02 8,040 8,040 8,040 8,040 10
2020/09/30 8,050 8,050 7,960 8,010 30
2020/09/25 8,050 8,050 8,050 8,050 10
2020/09/24 8,070 8,130 8,070 8,130 110
2020/09/23 8,050 8,050 8,050 8,050 90
2020/09/18 8,040 8,160 8,040 8,160 20
2020/09/16 8,100 8,100 8,100 8,100 10
2020/09/15 8,130 8,130 8,130 8,130 10
2020/09/14 8,190 8,210 8,190 8,210 50
2020/09/11 8,110 8,180 8,110 8,180 20
2020/09/10 8,170 8,280 8,130 8,280 100
2020/09/09 8,180 8,290 8,180 8,190 30
2020/09/08 8,140 8,140 8,140 8,140 20
2020/09/07 8,120 8,120 8,120 8,120 20
2020/09/04 8,110 8,110 8,110 8,110 10
2020/09/01 8,140 8,140 8,140 8,140 10
2020/08/31 8,110 8,110 8,110 8,110 20
2020/08/28 7,950 7,950 7,950 7,950 10
2020/08/27 8,070 8,220 8,070 8,220 20
2020/08/24 8,070 8,070 8,030 8,030 20
2020/08/19 8,050 8,050 8,050 8,050 400
2020/08/07 8,150 8,150 7,980 7,980 400
2020/08/03 8,000 8,000 8,000 8,000 10
2020/07/30 8,060 8,060 8,060 8,060 10
2020/07/27 8,320 8,320 8,320 8,320 10
2020/07/22 8,100 8,170 8,100 8,170 130
2020/07/21 8,120 8,120 8,120 8,120 10
2020/07/20 8,210 8,210 8,210 8,210 10
2020/07/13 8,210 8,210 8,210 8,210 10
2020/07/09 8,200 8,200 8,200 8,200 10
2020/07/08 8,200 8,200 8,200 8,200 10
2020/07/03 8,240 8,390 8,240 8,390 30
2020/07/01 8,260 8,260 8,260 8,260 10
2020/06/30 8,260 8,260 8,260 8,260 10
2020/06/25 8,290 8,290 8,260 8,260 20
2020/06/15 8,420 8,420 8,420 8,420 50
2020/06/12 8,410 8,410 8,410 8,410 10
2020/06/04 8,430 8,430 8,430 8,430 10
2020/06/03 8,450 8,450 8,450 8,450 80
2020/06/01 8,400 8,400 8,400 8,400 90
2020/05/29 8,470 8,470 8,470 8,470 10
2020/05/26 8,470 8,470 8,470 8,470 10
2020/04/30 8,500 8,500 8,480 8,480 20
2020/04/24 8,470 8,470 8,470 8,470 10
2020/04/17 8,650 8,650 8,650 8,650 10
2020/04/16 8,500 8,500 8,500 8,500 10
2020/04/14 8,520 8,520 8,510 8,510 20
2020/04/09 8,520 8,590 8,520 8,590 20
2020/04/08 8,490 8,580 8,490 8,580 30
2020/04/06 8,680 8,710 8,680 8,710 20
2020/03/25 9,000 9,000 8,860 8,860 20
2020/03/23 8,860 8,860 8,860 8,860 10
2020/03/19 8,840 8,840 8,840 8,840 30
2020/03/16 8,830 8,830 8,830 8,830 10
2020/03/13 8,650 8,650 8,650 8,650 10
2020/03/12 8,950 8,950 8,950 8,950 620
2020/03/11 8,980 8,980 8,980 8,980 40
2020/03/10 9,050 9,050 9,050 9,050 10
2020/03/09 8,980 8,980 8,980 8,980 100
2020/03/04 9,010 9,010 9,010 9,010 10
2020/03/02 9,010 9,010 8,990 8,990 60
2020/02/27 9,030 9,040 9,030 9,040 20
2020/02/26 9,010 9,030 9,010 9,030 30
2020/02/21 9,030 9,030 9,030 9,030 40
2020/02/19 9,050 9,050 9,050 9,050 10
2020/02/18 9,070 9,080 9,070 9,070 370
2020/02/13 9,020 9,020 9,020 9,020 10
2020/02/10 9,040 9,060 9,040 9,060 50
2020/02/07 9,090 9,090 9,080 9,080 310
2020/01/30 9,090 9,090 9,090 9,090 30
2020/01/27 9,060 9,080 9,060 9,080 110
2020/01/24 9,070 9,070 9,070 9,070 10
2020/01/23 9,020 9,070 9,020 9,070 20
2020/01/20 9,070 9,100 9,070 9,100 40
2020/01/17 9,080 9,080 9,080 9,080 600
2020/01/16 9,050 9,080 9,050 9,080 30
2020/01/14 9,050 9,050 9,050 9,050 10
2020/01/09 9,100 9,100 9,100 9,100 10
2020/01/08 9,150 9,150 9,130 9,130 110

このページの先頭へ