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
2026/09/14 3,180 3,221 3,180 3,217 3,865
2026/09/11 3,169 3,186 3,149 3,176 2,162
2026/09/10 3,185 3,185 3,166 3,171 3,887
2026/09/09 3,215 3,215 3,180 3,190 3,843
2026/09/08 3,267 3,267 3,191 3,249 20,514
2026/09/07 3,268 3,268 3,217 3,225 845
2026/09/04 3,268 3,268 3,224 3,231 4,222
2026/09/03 3,277 3,277 3,248 3,268 3,096
2026/09/02 3,318 3,318 3,237 3,252 1,398
2026/09/01 3,248 3,388 3,248 3,388 1,816
2026/08/31 3,286 3,286 3,228 3,250 9,054
2026/08/28 3,220 3,260 3,220 3,238 447
2026/08/27 3,229 3,260 3,221 3,260 1,321
2026/08/26 3,286 3,286 3,230 3,240 334
2026/08/25 3,240 3,246 3,232 3,232 889
2026/08/24 3,242 3,242 3,206 3,217 535
2026/08/21 3,216 3,217 3,196 3,217 343
2026/08/20 3,211 3,245 3,186 3,195 1,228
2026/08/19 3,190 3,190 3,144 3,157 3,169
2026/08/18 3,198 3,198 3,173 3,187 623
2026/08/17 3,234 3,234 3,178 3,178 554
2026/08/14 3,191 3,245 3,191 3,216 968
2026/08/13 3,231 3,231 3,175 3,191 271
2026/08/12 3,200 3,200 3,176 3,190 1,589
2026/08/10 3,178 3,189 3,159 3,179 4,825
2026/08/07 3,188 3,188 3,149 3,159 4,480
2026/08/06 3,100 3,120 3,100 3,120 567
2026/08/05 3,177 3,177 3,062 3,074 561
2026/08/04 3,134 3,134 3,068 3,107 256
2026/08/03 3,166 3,166 3,048 3,088 3,887
2026/07/31 3,156 3,162 3,119 3,131 2,622
2026/07/30 3,234 3,234 3,183 3,203 1,241
2026/07/29 3,161 3,243 3,161 3,238 1,664
2026/07/28 3,246 3,246 3,152 3,172 2,707
2026/07/27 3,119 3,176 3,084 3,176 1,312
2026/07/24 3,020 3,084 3,020 3,084 832
2026/07/23 3,097 3,097 3,087 3,087 40
2026/07/22 3,096 3,110 3,082 3,110 600
2026/07/21 3,110 3,115 3,094 3,094 2,039
2026/07/17 3,075 3,091 3,063 3,063 1,283
2026/07/16 3,073 3,088 3,070 3,079 10,952
2026/07/15 3,085 3,085 3,062 3,070 306
2026/07/14 3,033 3,077 3,033 3,071 1,203
2026/07/13 3,029 3,050 3,016 3,035 477
2026/07/10 3,085 3,085 3,040 3,040 30
2026/07/09 3,080 3,080 3,060 3,065 108
2026/07/08 3,085 3,100 3,082 3,082 1,065
2026/07/07 3,092 3,102 3,085 3,101 1,367
2026/07/06 3,093 3,101 3,073 3,096 1,487
2026/07/03 3,030 3,075 3,030 3,061 1,142
2026/07/02 3,006 3,029 2,992 3,024 166
2026/07/01 3,037 3,037 2,965 2,975 181
2026/06/30 3,048 3,048 2,998 3,006 808
2026/06/29 2,990 3,017 2,990 3,007 1,921
2026/06/26 3,001 3,001 2,972 2,984 119
2026/06/25 2,990 2,990 2,966 2,977 726
2026/06/24 2,950 2,950 2,940 2,940 327
2026/06/23 2,990 2,990 2,950 2,950 644
2026/06/22 3,000 3,009 2,963 3,009 9,229
2026/06/19 3,015 3,015 2,948 2,955 1,475
2026/06/18 2,980 2,983 2,968 2,975 2,250
2026/06/17 2,999 2,999 2,956 2,967 527
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

このページの先頭へ