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
2026/06/16 2,988 2,988 2,956 2,956 375
2026/06/15 3,000 3,003 2,971 2,982 2,056
2026/06/12 2,980 2,980 2,950 2,950 2,138
2026/06/11 2,937 2,950 2,930 2,950 97
2026/06/10 2,944 2,950 2,937 2,937 409
2026/06/09 2,958 2,958 2,931 2,932 702
2026/06/08 2,926 2,946 2,920 2,945 155
2026/06/05 2,953 2,960 2,938 2,938 202
2026/06/04 2,939 2,939 2,925 2,927 34
2026/06/03 2,905 2,979 2,901 2,953 1,907
2026/06/02 2,948 2,958 2,858 2,896 330
2026/06/01 2,981 2,981 2,920 2,934 3,289
2026/05/29 2,950 3,020 2,950 3,020 26
2026/05/28 2,942 2,945 2,924 2,924 534
2026/05/27 2,973 2,973 2,923 2,925 67
2026/05/26 2,925 2,925 2,917 2,923 47
2026/05/25 2,919 2,944 2,916 2,917 612
2026/05/22 2,968 2,968 2,907 2,919 132
2026/05/21 2,974 2,974 2,930 2,930 13
2026/05/20 3,012 3,012 2,924 2,924 369
2026/05/19 2,952 2,969 2,947 2,962 1,186
2026/05/18 2,930 2,940 2,930 2,932 79
2026/05/15 2,953 2,953 2,941 2,946 97
2026/05/14 3,001 3,001 2,941 2,949 1,024
2026/05/13 2,936 2,957 2,936 2,957 274
2026/05/12 2,925 2,935 2,923 2,923 59
2026/05/11 2,900 2,927 2,900 2,914 1,011
2026/05/08 2,902 2,905 2,894 2,905 16
2026/05/07 2,912 2,912 2,881 2,902 1,009
2026/05/01 2,919 2,919 2,840 2,862 41
2026/04/30 2,893 2,893 2,862 2,869 99
2026/04/28 2,914 2,914 2,873 2,893 1,514
2026/04/27 2,900 2,900 2,831 2,864 158
2026/04/24 2,895 2,895 2,879 2,879 6,348
2026/04/23 2,910 2,910 2,873 2,890 4,591
2026/04/22 2,931 2,931 2,907 2,910 380
2026/04/21 2,959 2,959 2,938 2,947 362
2026/04/20 2,990 2,990 2,945 2,948 893
2026/04/17 2,959 2,966 2,958 2,958 157
2026/04/16 2,997 2,997 2,964 2,973 159
2026/04/15 2,987 2,987 2,949 2,952 803
2026/04/14 2,991 2,991 2,937 2,937 451
2026/04/13 2,943 2,979 2,941 2,941 406
2026/04/10 3,030 3,030 2,952 2,954 1,044
2026/04/09 3,038 3,038 2,985 2,986 599
2026/04/08 3,009 3,038 3,002 3,038 471
2026/04/07 2,967 2,982 2,959 2,959 590
2026/04/06 3,006 3,006 2,989 3,001 1,310
2026/04/03 2,975 2,994 2,974 2,986 5,123
2026/03/27 2,903 2,950 2,903 2,946 1,983
2026/03/26 2,936 2,936 2,906 2,911 1,335
2026/03/25 2,965 2,965 2,911 2,913 1,109
2026/03/24 2,883 2,884 2,868 2,876 203
2026/03/23 2,835 2,849 2,817 2,833 805
2026/03/19 2,945 2,977 2,899 2,899 990
2026/03/18 2,927 2,979 2,927 2,979 969
2026/03/17 2,947 2,947 2,919 2,919 43,228
2026/03/16 2,949 2,949 2,895 2,897 742
2026/03/13 2,916 2,995 2,911 2,995 608
2026/03/12 2,994 2,994 2,904 2,916 548
2026/03/11 2,994 2,994 2,970 2,982 1,093
2026/03/10 2,971 2,971 2,936 2,944 435
2026/03/09 2,920 2,968 2,870 2,921 1,093
2026/03/06 2,921 2,973 2,918 2,970 1,535
2026/03/05 3,039 3,039 2,954 2,964 3,193
2026/03/04 2,966 2,976 2,912 2,939 2,796
2026/03/03 3,106 3,106 3,017 3,017 3,783
2026/03/02 3,109 3,246 3,074 3,246 3,056
2026/02/27 3,091 3,137 3,091 3,135 6,269
2026/02/26 3,122 3,122 3,083 3,084 1,688
2026/02/25 3,100 3,100 3,068 3,080 473
2026/02/24 3,059 3,079 3,040 3,068 396
2026/02/20 3,061 3,061 3,031 3,042 395
2026/02/19 3,054 3,067 3,038 3,062 157
2026/02/18 3,024 3,073 3,024 3,049 972
2026/02/17 3,005 3,016 3,000 3,004 1,184
2026/02/16 3,052 3,052 3,005 3,006 1,059
2026/02/13 3,098 3,098 3,013 3,014 1,421
2026/02/12 3,037 3,059 3,037 3,059 2,847
2026/02/10 3,008 3,037 3,001 3,037 6,833
2026/02/09 3,075 3,075 2,985 3,001 7,142
2026/02/06 2,960 2,960 2,925 2,955 4,451
2026/02/05 2,967 2,967 2,925 2,932 2,260
2026/02/04 2,862 2,911 2,862 2,911 87
2026/02/03 2,806 2,861 2,806 2,861 230
2026/02/02 2,848 2,848 2,800 2,800 304
2026/01/30 2,797 2,812 2,788 2,812 627
2026/01/29 2,772 2,786 2,752 2,786 555
2026/01/28 2,873 2,873 2,787 2,787 8,239
2026/01/27 2,816 2,824 2,799 2,823 2,264
2026/01/26 2,820 2,829 2,818 2,821 1,061
2026/01/23 2,902 2,902 2,851 2,861 887
2026/01/22 2,839 2,859 2,839 2,852 1,404
2026/01/21 2,851 2,851 2,813 2,834 3,559
2026/01/20 2,879 2,879 2,842 2,851 3,316
2026/01/19 2,843 2,855 2,827 2,855 1,260
2026/01/16 2,834 2,855 2,834 2,854 1,277
2026/01/15 2,839 2,859 2,835 2,859 960
2026/01/14 2,819 2,837 2,819 2,836 6,186
2026/01/13 2,827 2,827 2,805 2,812 868
2026/01/09 2,779 2,781 2,772 2,777 681
2026/01/08 2,766 2,771 2,758 2,759 3,000
2026/01/07 2,780 2,780 2,749 2,771 800
2026/01/06 2,761 2,779 2,761 2,774 2,062
2026/01/05 2,740 2,761 2,740 2,755 3,779
2025/12/30 2,761 2,761 2,730 2,730 198
2025/12/29 2,765 2,765 2,736 2,739 1,266
2025/12/26 2,716 2,745 2,716 2,730 1,048
2025/12/25 2,737 2,737 2,725 2,732 73
2025/12/24 2,719 2,729 2,718 2,718 495
2025/12/23 2,709 2,726 2,709 2,719 585
2025/12/22 2,750 2,750 2,703 2,708 60
2025/12/19 2,698 2,713 2,698 2,703 306
2025/12/18 2,713 2,713 2,691 2,706 519
2025/12/17 2,685 2,692 2,678 2,690 190
2025/12/16 2,720 2,720 2,695 2,701 589
2025/12/15 2,711 2,723 2,703 2,723 983
2025/12/12 2,698 2,702 2,692 2,702 373
2025/12/11 2,702 2,702 2,670 2,670 241
2025/12/10 2,726 2,737 2,687 2,692 1,260
2025/12/09 2,672 2,700 2,664 2,700 882
2025/12/08 2,644 2,672 2,644 2,672 355
2025/12/05 2,666 2,666 2,646 2,646 285
2025/12/04 2,641 2,679 2,641 2,672 611
2025/12/03 2,660 2,662 2,650 2,657 270
2025/12/02 2,719 2,719 2,662 2,662 9,366
2025/12/01 2,776 2,776 2,669 2,669 525
2025/11/28 2,694 2,796 2,694 2,796 3,075
2025/11/27 2,691 2,699 2,686 2,693 526
2025/11/26 2,650 2,689 2,650 2,681 1,235
2025/11/25 2,650 2,658 2,644 2,650 3,983
2025/11/21 2,622 2,643 2,621 2,643 474
2025/11/20 2,686 2,686 2,615 2,617 3,117
2025/11/19 2,642 2,642 2,591 2,636 2,726
2025/11/18 2,626 2,628 2,592 2,592 301
2025/11/17 2,630 2,632 2,616 2,624 545
2025/11/14 2,624 2,637 2,623 2,632 127
2025/11/13 2,612 2,627 2,612 2,625 305
2025/11/12 2,585 2,611 2,585 2,592 235
2025/11/11 2,584 2,587 2,576 2,578 246
2025/11/10 2,572 2,574 2,571 2,574 631
2025/11/07 2,534 2,543 2,533 2,543 35,099
2025/11/06 2,535 2,552 2,534 2,534 2,349
2025/11/05 2,578 2,578 2,491 2,516 551
2025/11/04 2,536 2,548 2,527 2,528 670
2025/10/31 2,572 2,572 2,524 2,524 47
2025/10/30 2,498 2,526 2,494 2,522 2,781
2025/10/29 2,524 2,527 2,511 2,511 111
2025/10/28 2,587 2,587 2,539 2,539 41
2025/10/27 2,573 2,586 2,573 2,583 352
2025/10/24 2,556 2,565 2,551 2,556 5,602
2025/10/23 2,553 2,554 2,541 2,554 190
2025/10/22 2,519 2,550 2,518 2,550 489
2025/10/21 2,519 2,532 2,516 2,518 463
2025/10/20 2,507 2,517 2,502 2,513 126
2025/10/17 2,485 2,492 2,478 2,486 60
2025/10/16 2,489 2,494 2,483 2,485 325
2025/10/15 2,481 2,494 2,476 2,481 190
2025/10/14 2,472 2,481 2,446 2,446 460
2025/10/10 2,520 2,520 2,489 2,490 171
2025/10/09 2,528 2,533 2,525 2,527 3,223
2025/10/08 2,546 2,550 2,528 2,528 336
2025/10/07 2,526 2,536 2,516 2,530 7,032
2025/10/06 2,568 2,568 2,548 2,553 549
2025/10/03 2,492 2,508 2,491 2,506 1,300
2025/10/02 2,504 2,504 2,476 2,492 245
2025/10/01 2,528 2,541 2,492 2,502 242
2025/09/30 2,540 2,540 2,521 2,536 384
2025/09/29 2,576 2,576 2,546 2,551 99
2025/09/26 2,560 2,563 2,551 2,563 38
2025/09/25 2,547 2,547 2,545 2,545 21
2025/09/24 2,559 2,559 2,535 2,540 422
2025/09/22 2,544 2,556 2,538 2,556 507
2025/09/19 2,576 2,576 2,536 2,536 325
2025/09/18 2,555 2,560 2,544 2,560 27
2025/09/17 2,564 2,564 2,552 2,554 229
2025/09/16 2,569 2,578 2,569 2,574 159
2025/09/12 2,588 2,588 2,561 2,561 225
2025/09/11 2,560 2,566 2,555 2,566 671
2025/09/10 2,598 2,598 2,560 2,562 2,296
2025/09/09 2,586 2,586 2,562 2,563 2,261
2025/09/08 2,580 2,580 2,567 2,578 127
2025/09/05 2,561 2,561 2,538 2,538 36
2025/09/04 2,524 2,536 2,523 2,533 2,915
2025/09/03 2,526 2,530 2,517 2,524 120
2025/09/02 2,515 2,528 2,515 2,526 1,091
2025/09/01 2,489 2,513 2,486 2,500 3,501
2025/08/29 2,490 2,498 2,488 2,489 142
2025/08/28 2,482 2,494 2,482 2,492 32
2025/08/27 2,498 2,498 2,483 2,485 154
2025/08/26 2,541 2,541 2,476 2,492 338
2025/08/25 2,513 2,522 2,506 2,508 1,374
2025/08/22 2,507 2,507 2,496 2,505 26
2025/08/21 2,504 2,504 2,497 2,497 321
2025/08/20 2,500 2,505 2,500 2,503 1,412
2025/08/19 2,479 2,493 2,476 2,490 238
2025/08/18 2,467 2,480 2,467 2,476 101
2025/08/15 2,454 2,467 2,454 2,463 176
2025/08/14 2,460 2,464 2,448 2,452 1,120
2025/08/13 2,493 2,493 2,471 2,471 911

このページの先頭へ