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 |
|---|---|---|---|---|---|
| 2026/02/24 | 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 |
| 2025/08/12 | 2,463 | 2,475 | 2,460 | 2,463 | 614 |
| 2025/08/08 | 2,431 | 2,455 | 2,431 | 2,451 | 920 |
| 2025/08/07 | 2,418 | 2,425 | 2,418 | 2,425 | 55 |
| 2025/08/06 | 2,389 | 2,414 | 2,389 | 2,414 | 1,024 |
| 2025/08/05 | 2,377 | 2,389 | 2,372 | 2,384 | 248 |
| 2025/08/04 | 2,341 | 2,367 | 2,341 | 2,365 | 2,055 |
| 2025/08/01 | 2,310 | 2,377 | 2,310 | 2,372 | 225 |
| 2025/07/31 | 2,345 | 2,357 | 2,345 | 2,355 | 12 |
| 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 |