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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,328 | 2,340 | 2,328 | 2,340 | 110 |
| 2025/07/29 | 2,325 | 2,328 | 2,321 | 2,321 | 169 |
| 2025/07/28 | 2,348 | 2,348 | 2,335 | 2,341 | 53 |
| 2025/07/25 | 2,343 | 2,343 | 2,335 | 2,341 | 139 |
| 2025/07/24 | 2,332 | 2,348 | 2,332 | 2,348 | 155 |
| 2025/07/23 | 2,298 | 2,331 | 2,298 | 2,331 | 756 |
| 2025/07/22 | 2,296 | 2,296 | 2,269 | 2,269 | 30 |
| 2025/07/18 | 2,290 | 2,290 | 2,285 | 2,285 | 144 |
| 2025/07/17 | 2,274 | 2,283 | 2,272 | 2,283 | 9,529 |
| 2025/07/16 | 2,291 | 2,291 | 2,276 | 2,277 | 329 |
| 2025/07/15 | 2,300 | 2,300 | 2,283 | 2,283 | 79 |
| 2025/07/14 | 2,285 | 2,294 | 2,281 | 2,290 | 103 |
| 2025/07/11 | 2,284 | 2,301 | 2,283 | 2,283 | 1,461 |
| 2025/07/10 | 2,300 | 2,300 | 2,273 | 2,276 | 752 |
| 2025/07/09 | 2,286 | 2,295 | 2,286 | 2,295 | 354 |
| 2025/07/08 | 2,266 | 2,270 | 2,265 | 2,265 | 897 |
| 2025/07/07 | 2,285 | 2,285 | 2,266 | 2,266 | 475 |
| 2025/07/04 | 2,288 | 2,290 | 2,280 | 2,283 | 742 |
| 2025/07/03 | 2,288 | 2,288 | 2,277 | 2,282 | 40 |
| 2025/07/02 | 2,264 | 2,284 | 2,260 | 2,284 | 275 |
| 2025/07/01 | 2,273 | 2,273 | 2,260 | 2,261 | 40 |
| 2025/06/30 | 2,260 | 2,273 | 2,260 | 2,264 | 156 |
| 2025/06/27 | 2,249 | 2,254 | 2,249 | 2,254 | 51 |
| 2025/06/26 | 2,232 | 2,237 | 2,230 | 2,232 | 29 |
| 2025/06/25 | 2,235 | 2,235 | 2,221 | 2,223 | 144 |
| 2025/06/24 | 2,243 | 2,247 | 2,228 | 2,228 | 225 |
| 2025/06/23 | 2,237 | 2,237 | 2,223 | 2,223 | 340 |
| 2025/06/20 | 2,244 | 2,244 | 2,233 | 2,233 | 20 |
| 2025/06/19 | 2,247 | 2,247 | 2,236 | 2,241 | 104 |
| 2025/06/18 | 2,227 | 2,245 | 2,227 | 2,244 | 54 |
| 2025/06/17 | 2,224 | 2,230 | 2,224 | 2,230 | 151 |
| 2025/06/16 | 2,227 | 2,232 | 2,223 | 2,223 | 33 |
| 2025/06/13 | 2,213 | 2,217 | 2,209 | 2,211 | 247 |
| 2025/06/12 | 2,220 | 2,224 | 2,220 | 2,224 | 1,173 |
| 2025/06/11 | 2,226 | 2,226 | 2,226 | 2,226 | 1 |
| 2025/06/10 | 2,220 | 2,224 | 2,217 | 2,220 | 6,863 |
| 2025/06/09 | 2,224 | 2,224 | 2,211 | 2,214 | 26 |
| 2025/06/06 | 2,214 | 2,214 | 2,207 | 2,207 | 64 |
| 2025/06/05 | 2,215 | 2,215 | 2,206 | 2,208 | 93 |
| 2025/06/04 | 2,245 | 2,245 | 2,223 | 2,223 | 2,359 |
| 2025/06/03 | 2,244 | 2,244 | 2,215 | 2,221 | 29 |
| 2025/06/02 | 2,230 | 2,230 | 2,213 | 2,220 | 72 |
| 2025/05/30 | 2,212 | 2,233 | 2,212 | 2,231 | 44 |
| 2025/05/29 | 2,215 | 2,227 | 2,215 | 2,223 | 13 |
| 2025/05/28 | 2,223 | 2,223 | 2,214 | 2,217 | 36 |
| 2025/05/27 | 2,206 | 2,206 | 2,203 | 2,203 | 13 |
| 2025/05/26 | 2,186 | 2,205 | 2,186 | 2,201 | 380 |
| 2025/05/23 | 2,195 | 2,196 | 2,194 | 2,196 | 229 |
| 2025/05/22 | 2,245 | 2,245 | 2,184 | 2,188 | 116 |
| 2025/05/21 | 2,199 | 2,211 | 2,195 | 2,195 | 14 |
| 2025/05/20 | 2,210 | 2,259 | 2,191 | 2,191 | 94 |
| 2025/05/19 | 2,208 | 2,208 | 2,206 | 2,206 | 15 |
| 2025/05/16 | 2,195 | 2,197 | 2,195 | 2,197 | 1,651 |
| 2025/05/15 | 2,205 | 2,205 | 2,195 | 2,195 | 91 |
| 2025/05/14 | 2,228 | 2,228 | 2,200 | 2,210 | 117 |
| 2025/05/13 | 2,240 | 2,241 | 2,225 | 2,225 | 469 |
| 2025/05/12 | 2,232 | 2,232 | 2,223 | 2,225 | 174 |
| 2025/05/09 | 2,211 | 2,228 | 2,211 | 2,228 | 2,704 |
| 2025/05/08 | 2,206 | 2,206 | 2,199 | 2,199 | 304 |
| 2025/05/07 | 2,210 | 2,210 | 2,204 | 2,204 | 1,912 |
| 2025/05/02 | 2,189 | 2,206 | 2,189 | 2,205 | 250 |
| 2025/05/01 | 2,190 | 2,195 | 2,177 | 2,195 | 2,826 |
| 2025/04/30 | 2,193 | 2,193 | 2,177 | 2,177 | 17 |
| 2025/04/28 | 2,179 | 2,189 | 2,160 | 2,178 | 131 |
| 2025/04/25 | 2,172 | 2,172 | 2,159 | 2,162 | 211 |
| 2025/04/24 | 2,169 | 2,169 | 2,148 | 2,148 | 1,806 |
| 2025/04/23 | 2,169 | 2,169 | 2,154 | 2,162 | 47 |
| 2025/04/22 | 2,162 | 2,162 | 2,122 | 2,122 | 9 |
| 2025/04/21 | 2,112 | 2,112 | 2,107 | 2,112 | 6 |
| 2025/04/18 | 2,128 | 2,128 | 2,098 | 2,126 | 70 |
| 2025/04/17 | 2,094 | 2,110 | 2,094 | 2,110 | 32 |
| 2025/04/16 | 2,118 | 2,118 | 2,094 | 2,094 | 39 |
| 2025/04/15 | 2,124 | 2,124 | 2,094 | 2,094 | 55 |
| 2025/04/14 | 2,051 | 2,110 | 2,051 | 2,098 | 553 |
| 2025/04/11 | 2,160 | 2,160 | 2,040 | 2,050 | 66 |
| 2025/04/10 | 2,121 | 2,121 | 2,079 | 2,104 | 471 |
| 2025/04/09 | 2,025 | 2,025 | 1,970 | 1,998 | 617 |
| 2025/04/08 | 2,018 | 2,050 | 2,018 | 2,050 | 2,790 |
| 2025/04/07 | 2,022 | 2,022 | 1,972 | 1,978 | 3,390 |
| 2025/04/04 | 2,133 | 2,149 | 2,100 | 2,124 | 17,600 |
| 2025/04/03 | 2,158 | 2,170 | 2,144 | 2,157 | 13,070 |
| 2025/04/02 | 2,247 | 2,247 | 2,208 | 2,208 | 180 |
| 2025/04/01 | 2,260 | 2,260 | 2,239 | 2,239 | 100 |
| 2025/03/31 | 2,260 | 2,260 | 2,226 | 2,233 | 2,890 |
| 2025/03/28 | 2,297 | 2,300 | 2,285 | 2,285 | 690 |
| 2025/03/27 | 2,278 | 2,297 | 2,278 | 2,293 | 90 |
| 2025/03/26 | 2,296 | 2,300 | 2,296 | 2,300 | 30 |
| 2025/03/25 | 2,281 | 2,289 | 2,280 | 2,289 | 430 |
| 2025/03/24 | 2,286 | 2,286 | 2,278 | 2,281 | 350 |
| 2025/03/21 | 2,288 | 2,303 | 2,287 | 2,297 | 150 |
| 2025/03/19 | 2,287 | 2,297 | 2,287 | 2,290 | 100 |
| 2025/03/18 | 2,271 | 2,277 | 2,270 | 2,276 | 80 |
| 2025/03/17 | 2,248 | 2,258 | 2,248 | 2,258 | 960 |
| 2025/03/14 | 2,224 | 2,233 | 2,224 | 2,233 | 210 |
| 2025/03/12 | 2,254 | 2,254 | 2,212 | 2,215 | 1,020 |
| 2025/03/11 | 2,214 | 2,214 | 2,214 | 2,214 | 10 |
| 2025/03/10 | 2,237 | 2,241 | 2,234 | 2,241 | 1,610 |
| 2025/03/07 | 2,224 | 2,232 | 2,222 | 2,232 | 660 |
| 2025/03/06 | 2,223 | 2,234 | 2,223 | 2,234 | 110 |
| 2025/03/05 | 2,223 | 2,223 | 2,207 | 2,209 | 30 |
| 2025/03/04 | 2,162 | 2,215 | 2,162 | 2,215 | 120 |
| 2025/03/03 | 2,195 | 2,212 | 2,195 | 2,212 | 27,530 |
| 2025/02/28 | 2,205 | 2,205 | 2,184 | 2,187 | 520 |
| 2025/02/27 | 2,205 | 2,205 | 2,205 | 2,205 | 10 |
| 2025/02/25 | 2,154 | 2,180 | 2,154 | 2,179 | 50 |
| 2025/02/21 | 2,223 | 2,280 | 2,180 | 2,180 | 170 |
| 2025/02/20 | 2,170 | 2,173 | 2,170 | 2,173 | 120 |
| 2025/02/19 | 2,239 | 2,239 | 2,189 | 2,194 | 380 |
| 2025/02/18 | 2,179 | 2,190 | 2,179 | 2,190 | 370 |
| 2025/02/17 | 2,178 | 2,193 | 2,178 | 2,188 | 140 |
| 2025/02/14 | 2,193 | 2,193 | 2,190 | 2,190 | 50 |
| 2025/02/13 | 2,201 | 2,201 | 2,201 | 2,201 | 10 |
| 2025/02/12 | 2,191 | 2,191 | 2,182 | 2,187 | 390 |
| 2025/02/10 | 2,182 | 2,184 | 2,182 | 2,184 | 20 |
| 2025/02/07 | 2,182 | 2,182 | 2,182 | 2,182 | 100 |
| 2025/02/04 | 2,190 | 2,190 | 2,170 | 2,170 | 110 |
| 2025/02/03 | 2,194 | 2,194 | 2,162 | 2,170 | 17,810 |
| 2025/01/31 | 2,213 | 2,213 | 2,213 | 2,213 | 10 |
| 2025/01/30 | 2,204 | 2,204 | 2,204 | 2,204 | 10 |
| 2025/01/29 | 2,225 | 2,225 | 2,204 | 2,204 | 80 |
| 2025/01/28 | 2,207 | 2,212 | 2,203 | 2,203 | 1,060 |
| 2025/01/27 | 2,200 | 2,207 | 2,194 | 2,207 | 770 |
| 2025/01/24 | 2,185 | 2,190 | 2,183 | 2,188 | 1,180 |
| 2025/01/23 | 2,167 | 2,167 | 2,167 | 2,167 | 660 |
| 2025/01/22 | 2,173 | 2,173 | 2,169 | 2,171 | 130 |
| 2025/01/21 | 2,169 | 2,171 | 2,162 | 2,165 | 400 |
| 2025/01/20 | 2,155 | 2,162 | 2,155 | 2,162 | 100 |
| 2025/01/17 | 2,146 | 2,146 | 2,146 | 2,146 | 50 |
| 2025/01/16 | 2,150 | 2,163 | 2,150 | 2,163 | 2,930 |
| 2025/01/15 | 2,163 | 2,163 | 2,155 | 2,155 | 580 |
| 2025/01/14 | 2,170 | 2,172 | 2,151 | 2,152 | 250 |
| 2025/01/10 | 2,181 | 2,183 | 2,173 | 2,176 | 150 |
| 2025/01/09 | 2,206 | 2,208 | 2,181 | 2,208 | 120 |
| 2025/01/08 | 2,221 | 2,221 | 2,207 | 2,211 | 860 |
| 2025/01/07 | 2,224 | 2,224 | 2,203 | 2,221 | 200 |
| 2025/01/06 | 2,242 | 2,242 | 2,220 | 2,220 | 1,550 |
| 2024/12/30 | 2,245 | 2,249 | 2,238 | 2,238 | 120 |
| 2024/12/27 | 2,223 | 2,243 | 2,222 | 2,241 | 1,210 |
| 2024/12/26 | 2,200 | 2,200 | 2,197 | 2,199 | 180 |
| 2024/12/25 | 2,215 | 2,215 | 2,185 | 2,185 | 160 |
| 2024/12/24 | 2,190 | 2,206 | 2,190 | 2,198 | 300 |
| 2024/12/23 | 2,181 | 2,198 | 2,181 | 2,198 | 360 |
| 2024/12/20 | 2,215 | 2,215 | 2,186 | 2,187 | 160 |
| 2024/12/19 | 2,173 | 2,186 | 2,173 | 2,186 | 290 |
| 2024/12/18 | 2,200 | 2,201 | 2,192 | 2,192 | 60 |
| 2024/12/17 | 2,206 | 2,215 | 2,206 | 2,215 | 20 |
| 2024/12/16 | 2,210 | 2,210 | 2,210 | 2,210 | 10 |
| 2024/12/13 | 2,230 | 2,230 | 2,215 | 2,215 | 810 |
| 2024/12/12 | 2,224 | 2,230 | 2,224 | 2,228 | 370 |
| 2024/12/10 | 2,212 | 2,212 | 2,205 | 2,206 | 150 |
| 2024/12/09 | 2,210 | 2,250 | 2,210 | 2,250 | 70 |
| 2024/12/06 | 2,202 | 2,202 | 2,200 | 2,200 | 50 |
| 2024/12/05 | 2,229 | 2,229 | 2,200 | 2,200 | 60 |
| 2024/12/04 | 2,233 | 2,233 | 2,204 | 2,204 | 2,070 |
| 2024/12/03 | 2,226 | 2,227 | 2,226 | 2,227 | 20 |
| 2024/12/02 | 2,194 | 2,200 | 2,194 | 2,200 | 2,140 |
| 2024/11/28 | 2,184 | 2,184 | 2,184 | 2,184 | 30 |
| 2024/11/27 | 2,193 | 2,193 | 2,174 | 2,174 | 50 |
| 2024/11/26 | 2,202 | 2,206 | 2,201 | 2,201 | 50 |
| 2024/11/25 | 2,227 | 2,227 | 2,219 | 2,219 | 560 |
| 2024/11/22 | 2,201 | 2,215 | 2,201 | 2,215 | 10,390 |
| 2024/11/21 | 2,235 | 2,235 | 2,206 | 2,206 | 20 |
| 2024/11/20 | 2,198 | 2,198 | 2,195 | 2,195 | 210 |
| 2024/11/19 | 2,217 | 2,217 | 2,203 | 2,212 | 210 |
| 2024/11/18 | 2,200 | 2,200 | 2,193 | 2,193 | 130 |
| 2024/11/14 | 2,209 | 2,209 | 2,209 | 2,209 | 10 |
| 2024/11/13 | 2,207 | 2,222 | 2,207 | 2,209 | 200 |
| 2024/11/11 | 2,225 | 2,225 | 2,211 | 2,221 | 150 |
| 2024/11/08 | 2,260 | 2,260 | 2,225 | 2,225 | 150 |
| 2024/11/07 | 2,240 | 2,249 | 2,235 | 2,235 | 660 |
| 2024/11/06 | 2,210 | 2,240 | 2,210 | 2,223 | 1,370 |
| 2024/11/05 | 2,205 | 2,207 | 2,205 | 2,207 | 30 |
| 2024/11/01 | 2,187 | 2,187 | 2,187 | 2,187 | 1,090 |
| 2024/10/31 | 2,216 | 2,216 | 2,216 | 2,216 | 20 |
| 2024/10/30 | 2,200 | 2,210 | 2,200 | 2,205 | 770 |
| 2024/10/29 | 2,200 | 2,200 | 2,186 | 2,186 | 260 |
| 2024/10/28 | 2,131 | 2,177 | 2,131 | 2,167 | 2,900 |
| 2024/10/25 | 2,162 | 2,162 | 2,144 | 2,144 | 5,840 |
| 2024/10/24 | 2,161 | 2,195 | 2,150 | 2,166 | 290 |
| 2024/10/23 | 2,187 | 2,237 | 2,181 | 2,181 | 140 |
| 2024/10/22 | 2,213 | 2,213 | 2,177 | 2,185 | 2,630 |
| 2024/10/21 | 2,230 | 2,230 | 2,201 | 2,201 | 330 |
| 2024/10/18 | 2,206 | 2,206 | 2,201 | 2,201 | 130 |
| 2024/10/17 | 2,206 | 2,211 | 2,206 | 2,211 | 20 |
| 2024/10/16 | 2,210 | 2,225 | 2,204 | 2,225 | 90 |
| 2024/10/15 | 2,231 | 2,231 | 2,221 | 2,223 | 190 |
| 2024/10/11 | 2,221 | 2,221 | 2,221 | 2,221 | 70 |
| 2024/10/10 | 2,235 | 2,235 | 2,234 | 2,234 | 30 |
| 2024/10/09 | 2,232 | 2,232 | 2,220 | 2,229 | 30 |
| 2024/10/08 | 2,249 | 2,249 | 2,246 | 2,246 | 20 |
| 2024/10/07 | 2,255 | 2,266 | 2,251 | 2,261 | 280 |
| 2024/10/04 | 2,260 | 2,268 | 2,252 | 2,268 | 20,000 |
| 2024/10/03 | 2,270 | 2,270 | 2,270 | 2,270 | 60 |
| 2024/10/01 | 2,240 | 2,240 | 2,231 | 2,238 | 880 |
| 2024/09/30 | 2,223 | 2,237 | 2,206 | 2,215 | 5,580 |
| 2024/09/27 | 2,266 | 2,279 | 2,266 | 2,279 | 780 |
| 2024/09/26 | 2,218 | 2,241 | 2,218 | 2,239 | 390 |
| 2024/09/25 | 2,200 | 2,215 | 2,200 | 2,214 | 300 |
| 2024/09/24 | 2,206 | 2,212 | 2,206 | 2,212 | 160 |
| 2024/09/20 | 2,266 | 2,266 | 2,192 | 2,196 | 540 |