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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,195 | 2,208 | 2,190 | 2,200 | 140 |
| 2024/07/25 | 2,207 | 2,207 | 2,193 | 2,194 | 2,400 |
| 2024/07/24 | 2,233 | 2,234 | 2,220 | 2,220 | 50 |
| 2024/07/23 | 2,264 | 2,264 | 2,256 | 2,256 | 20 |
| 2024/07/22 | 2,267 | 2,267 | 2,267 | 2,267 | 100 |
| 2024/07/19 | 2,280 | 2,280 | 2,270 | 2,275 | 60 |
| 2024/07/18 | 2,265 | 2,288 | 2,265 | 2,280 | 500 |
| 2024/07/17 | 2,274 | 2,277 | 2,274 | 2,277 | 160 |
| 2024/07/12 | 2,258 | 2,261 | 2,253 | 2,253 | 1,450 |
| 2024/07/11 | 2,244 | 2,259 | 2,244 | 2,259 | 470 |
| 2024/07/10 | 2,218 | 2,218 | 2,218 | 2,218 | 20 |
| 2024/07/09 | 2,216 | 2,216 | 2,210 | 2,215 | 50 |
| 2024/07/08 | 2,223 | 2,223 | 2,207 | 2,218 | 620 |
| 2024/07/05 | 2,234 | 2,234 | 2,213 | 2,213 | 440 |
| 2024/07/04 | 2,238 | 2,247 | 2,238 | 2,247 | 180 |
| 2024/07/03 | 2,228 | 2,233 | 2,215 | 2,233 | 860 |
| 2024/07/02 | 2,222 | 2,227 | 2,221 | 2,221 | 330 |
| 2024/07/01 | 2,226 | 2,226 | 2,226 | 2,226 | 10 |
| 2024/06/27 | 2,150 | 2,230 | 2,150 | 2,187 | 530 |
| 2024/06/26 | 2,196 | 2,200 | 2,188 | 2,192 | 610 |
| 2024/06/25 | 2,175 | 2,194 | 2,175 | 2,194 | 1,490 |
| 2024/06/24 | 2,155 | 2,161 | 2,155 | 2,161 | 320 |
| 2024/06/21 | 2,152 | 2,165 | 2,150 | 2,150 | 1,060 |
| 2024/06/20 | 2,147 | 2,147 | 2,139 | 2,146 | 40 |
| 2024/06/19 | 2,147 | 2,147 | 2,147 | 2,147 | 20 |
| 2024/06/18 | 2,150 | 2,150 | 2,146 | 2,146 | 120 |
| 2024/06/17 | 2,169 | 2,169 | 2,131 | 2,131 | 500 |
| 2024/06/14 | 2,171 | 2,177 | 2,171 | 2,177 | 70 |
| 2024/06/13 | 2,168 | 2,168 | 2,150 | 2,150 | 310 |
| 2024/06/12 | 2,194 | 2,194 | 2,178 | 2,178 | 300 |
| 2024/06/11 | 2,209 | 2,209 | 2,197 | 2,197 | 2,990 |
| 2024/06/10 | 2,195 | 2,203 | 2,195 | 2,203 | 700 |
| 2024/06/07 | 2,192 | 2,192 | 2,181 | 2,181 | 550 |
| 2024/06/06 | 2,205 | 2,205 | 2,187 | 2,187 | 60 |
| 2024/06/05 | 2,191 | 2,193 | 2,191 | 2,193 | 130 |
| 2024/06/04 | 2,216 | 2,216 | 2,209 | 2,209 | 20 |
| 2024/06/03 | 2,220 | 2,223 | 2,216 | 2,216 | 100 |
| 2024/05/31 | 2,181 | 2,197 | 2,181 | 2,197 | 140 |
| 2024/05/30 | 2,163 | 2,172 | 2,143 | 2,163 | 880 |
| 2024/05/29 | 2,190 | 2,190 | 2,181 | 2,181 | 20 |
| 2024/05/28 | 2,201 | 2,201 | 2,191 | 2,191 | 130 |
| 2024/05/27 | 2,192 | 2,208 | 2,180 | 2,190 | 3,090 |
| 2024/05/24 | 2,171 | 2,183 | 2,171 | 2,182 | 80 |
| 2024/05/23 | 2,184 | 2,188 | 2,171 | 2,186 | 720 |
| 2024/05/22 | 2,201 | 2,201 | 2,184 | 2,184 | 240 |
| 2024/05/21 | 2,222 | 2,222 | 2,213 | 2,213 | 170 |
| 2024/05/20 | 2,198 | 2,222 | 2,198 | 2,222 | 80 |
| 2024/05/17 | 2,183 | 2,192 | 2,180 | 2,189 | 160 |
| 2024/05/16 | 2,225 | 2,225 | 2,187 | 2,192 | 230 |
| 2024/05/15 | 2,222 | 2,222 | 2,207 | 2,218 | 150 |
| 2024/05/14 | 2,216 | 2,216 | 2,200 | 2,209 | 1,360 |
| 2024/05/13 | 2,227 | 2,227 | 2,211 | 2,215 | 300 |
| 2024/05/10 | 2,243 | 2,243 | 2,230 | 2,230 | 60 |
| 2024/05/09 | 2,225 | 2,225 | 2,222 | 2,222 | 270 |
| 2024/05/08 | 2,224 | 2,224 | 2,202 | 2,205 | 170 |
| 2024/05/07 | 2,219 | 2,226 | 2,208 | 2,210 | 1,010 |
| 2024/05/02 | 2,211 | 2,211 | 2,210 | 2,210 | 60 |
| 2024/05/01 | 2,218 | 2,218 | 2,209 | 2,211 | 220 |
| 2024/04/30 | 2,238 | 2,238 | 2,213 | 2,225 | 300 |
| 2024/04/26 | 2,176 | 2,198 | 2,169 | 2,198 | 240 |
| 2024/04/25 | 2,205 | 2,205 | 2,189 | 2,190 | 130 |
| 2024/04/24 | 2,205 | 2,205 | 2,205 | 2,205 | 90 |
| 2024/04/23 | 2,195 | 2,198 | 2,187 | 2,187 | 300 |
| 2024/04/22 | 2,158 | 2,192 | 2,158 | 2,192 | 3,120 |
| 2024/04/19 | 2,162 | 2,170 | 2,140 | 2,151 | 1,870 |
| 2024/04/18 | 2,163 | 2,181 | 2,163 | 2,178 | 380 |
| 2024/04/17 | 2,191 | 2,191 | 2,168 | 2,168 | 60 |
| 2024/04/16 | 2,213 | 2,213 | 2,189 | 2,189 | 120 |
| 2024/04/15 | 2,225 | 2,225 | 2,157 | 2,221 | 280 |
| 2024/04/12 | 2,220 | 2,229 | 2,219 | 2,226 | 660 |
| 2024/04/11 | 2,211 | 2,211 | 2,211 | 2,211 | 150 |
| 2024/04/10 | 2,210 | 2,215 | 2,204 | 2,204 | 560 |
| 2024/04/09 | 2,188 | 2,205 | 2,188 | 2,203 | 150 |
| 2024/04/08 | 2,201 | 2,201 | 2,190 | 2,190 | 200 |
| 2024/04/05 | 2,175 | 2,184 | 2,164 | 2,177 | 400 |
| 2024/04/04 | 2,218 | 2,225 | 2,214 | 2,214 | 13,850 |
| 2024/04/03 | 2,185 | 2,200 | 2,185 | 2,199 | 2,980 |
| 2024/04/02 | 2,212 | 2,212 | 2,186 | 2,186 | 14,140 |
| 2024/04/01 | 2,243 | 2,243 | 2,211 | 2,211 | 350 |
| 2024/03/29 | 2,231 | 2,231 | 2,231 | 2,231 | 10 |
| 2024/03/28 | 2,254 | 2,254 | 2,207 | 2,207 | 170 |
| 2024/03/27 | 2,183 | 2,277 | 2,183 | 2,227 | 910 |
| 2024/03/26 | 2,240 | 2,240 | 2,200 | 2,233 | 130 |
| 2024/03/25 | 2,239 | 2,239 | 2,207 | 2,215 | 270 |
| 2024/03/22 | 2,241 | 2,241 | 2,200 | 2,200 | 20 |
| 2024/03/21 | 2,201 | 2,260 | 2,201 | 2,212 | 2,250 |
| 2024/03/19 | 2,169 | 2,197 | 2,169 | 2,197 | 290 |
| 2024/03/18 | 2,158 | 2,175 | 2,132 | 2,174 | 800 |
| 2024/03/15 | 2,115 | 2,150 | 2,115 | 2,150 | 50 |
| 2024/03/14 | 2,077 | 2,120 | 2,077 | 2,120 | 290 |
| 2024/03/13 | 2,118 | 2,125 | 2,118 | 2,119 | 500 |
| 2024/03/12 | 2,116 | 2,116 | 2,095 | 2,095 | 140 |
| 2024/03/11 | 2,155 | 2,155 | 2,116 | 2,116 | 170 |
| 2024/03/08 | 2,155 | 2,155 | 2,141 | 2,155 | 100 |
| 2024/03/07 | 2,186 | 2,186 | 2,124 | 2,170 | 830 |
| 2024/03/06 | 2,122 | 2,155 | 2,122 | 2,150 | 40 |
| 2024/03/05 | 2,117 | 2,140 | 2,117 | 2,140 | 30 |
| 2024/03/04 | 2,180 | 2,180 | 2,126 | 2,127 | 520 |
| 2024/03/01 | 2,159 | 2,159 | 2,116 | 2,128 | 90 |
| 2024/02/29 | 2,148 | 2,175 | 2,115 | 2,145 | 500 |
| 2024/02/28 | 2,128 | 2,150 | 2,128 | 2,150 | 30 |
| 2024/02/27 | 2,136 | 2,136 | 2,128 | 2,128 | 40 |
| 2024/02/26 | 2,178 | 2,178 | 2,100 | 2,130 | 800 |
| 2024/02/22 | 2,159 | 2,159 | 2,128 | 2,128 | 460 |
| 2024/02/21 | 2,109 | 2,120 | 2,109 | 2,112 | 330 |
| 2024/02/20 | 2,245 | 2,245 | 2,113 | 2,121 | 4,490 |
| 2024/02/19 | 2,189 | 2,197 | 2,187 | 2,195 | 760 |
| 2024/02/16 | 2,144 | 2,144 | 2,144 | 2,144 | 30 |
| 2024/02/15 | 2,143 | 2,143 | 2,143 | 2,143 | 40 |
| 2024/02/14 | 2,175 | 2,199 | 2,135 | 2,135 | 190 |
| 2024/02/13 | 2,157 | 2,174 | 2,114 | 2,135 | 1,540 |
| 2024/02/09 | 2,125 | 2,125 | 2,110 | 2,125 | 230 |
| 2024/02/08 | 2,125 | 2,125 | 2,101 | 2,125 | 280 |
| 2024/02/07 | 2,134 | 2,134 | 2,133 | 2,133 | 90 |
| 2024/02/06 | 2,136 | 2,136 | 2,091 | 2,125 | 940 |
| 2024/02/05 | 2,096 | 2,138 | 2,096 | 2,138 | 340 |
| 2024/02/02 | 2,112 | 2,138 | 2,069 | 2,100 | 690 |
| 2024/02/01 | 2,094 | 2,094 | 2,091 | 2,094 | 400 |
| 2024/01/31 | 2,062 | 2,078 | 2,059 | 2,078 | 80 |
| 2024/01/30 | 2,081 | 2,081 | 2,073 | 2,076 | 220 |
| 2024/01/29 | 2,063 | 2,081 | 2,063 | 2,080 | 330 |
| 2024/01/26 | 2,066 | 2,067 | 2,057 | 2,059 | 580 |
| 2024/01/25 | 2,076 | 2,076 | 2,055 | 2,065 | 1,680 |
| 2024/01/24 | 2,125 | 2,144 | 2,125 | 2,126 | 330 |
| 2024/01/23 | 2,257 | 2,257 | 2,100 | 2,100 | 3,080 |
| 2024/01/22 | 2,150 | 2,263 | 2,147 | 2,215 | 860 |
| 2024/01/19 | 2,164 | 2,164 | 2,150 | 2,150 | 30 |
| 2024/01/18 | 2,164 | 2,164 | 2,140 | 2,160 | 160 |
| 2024/01/17 | 2,161 | 2,161 | 2,140 | 2,142 | 90 |
| 2024/01/16 | 2,164 | 2,164 | 2,159 | 2,161 | 260 |
| 2024/01/15 | 2,114 | 2,140 | 2,107 | 2,140 | 150 |
| 2024/01/12 | 2,109 | 2,120 | 2,100 | 2,110 | 370 |
| 2024/01/11 | 2,254 | 2,254 | 2,096 | 2,155 | 4,250 |
| 2024/01/10 | 2,112 | 2,321 | 2,112 | 2,256 | 2,570 |
| 2024/01/09 | 2,200 | 2,250 | 2,151 | 2,225 | 820 |
| 2024/01/05 | 2,135 | 2,150 | 2,120 | 2,150 | 140 |
| 2024/01/04 | 2,078 | 2,134 | 2,078 | 2,130 | 700 |
| 2023/12/29 | 2,082 | 2,178 | 2,020 | 2,078 | 260 |
| 2023/12/28 | 2,131 | 2,131 | 2,085 | 2,131 | 340 |
| 2023/12/27 | 2,020 | 2,178 | 2,000 | 2,082 | 1,980 |
| 2023/12/26 | 1,933 | 2,018 | 1,932 | 2,018 | 550 |
| 2023/12/25 | 1,960 | 1,960 | 1,933 | 1,933 | 460 |
| 2023/12/22 | 1,972 | 2,015 | 1,935 | 1,978 | 1,690 |
| 2023/12/21 | 2,069 | 2,069 | 1,973 | 1,992 | 180 |
| 2023/12/20 | 1,971 | 2,049 | 1,971 | 2,046 | 100 |
| 2023/12/18 | 2,000 | 2,001 | 2,000 | 2,001 | 120 |
| 2023/12/15 | 2,030 | 2,050 | 1,919 | 2,050 | 530 |
| 2023/12/14 | 1,970 | 2,030 | 1,931 | 2,030 | 310 |
| 2023/12/12 | 1,965 | 1,965 | 1,939 | 1,939 | 20 |
| 2023/12/11 | 1,944 | 1,944 | 1,944 | 1,944 | 10 |
| 2023/12/08 | 1,958 | 1,958 | 1,930 | 1,950 | 730 |
| 2023/12/07 | 1,968 | 1,968 | 1,963 | 1,963 | 60 |
| 2023/12/06 | 1,956 | 1,978 | 1,956 | 1,978 | 50 |
| 2023/12/05 | 1,950 | 1,964 | 1,950 | 1,960 | 70 |
| 2023/12/04 | 1,969 | 1,969 | 1,955 | 1,963 | 270 |
| 2023/12/01 | 1,987 | 1,996 | 1,970 | 1,978 | 6,410 |
| 2023/11/30 | 1,954 | 1,975 | 1,952 | 1,971 | 5,030 |
| 2023/11/29 | 1,963 | 1,969 | 1,959 | 1,962 | 230 |
| 2023/11/28 | 1,970 | 1,970 | 1,962 | 1,962 | 20 |
| 2023/11/24 | 1,979 | 1,979 | 1,971 | 1,973 | 290 |
| 2023/11/21 | 1,954 | 1,954 | 1,945 | 1,953 | 150 |
| 2023/11/20 | 1,972 | 1,972 | 1,968 | 1,968 | 60 |
| 2023/11/17 | 1,955 | 1,962 | 1,955 | 1,962 | 40 |
| 2023/11/16 | 1,967 | 1,967 | 1,954 | 1,958 | 300 |
| 2023/11/15 | 1,962 | 1,967 | 1,957 | 1,965 | 940 |
| 2023/11/14 | 1,949 | 1,949 | 1,949 | 1,949 | 10 |
| 2023/11/13 | 1,943 | 1,944 | 1,939 | 1,939 | 630 |
| 2023/11/09 | 1,918 | 1,918 | 1,918 | 1,918 | 50 |
| 2023/11/08 | 1,932 | 1,932 | 1,910 | 1,910 | 1,080 |
| 2023/11/07 | 1,953 | 1,953 | 1,953 | 1,953 | 610 |
| 2023/11/06 | 1,965 | 1,965 | 1,944 | 1,953 | 750 |
| 2023/11/02 | 1,966 | 1,971 | 1,931 | 1,931 | 120 |
| 2023/11/01 | 1,921 | 1,926 | 1,921 | 1,926 | 5,040 |
| 2023/10/31 | 1,880 | 1,889 | 1,880 | 1,889 | 20 |
| 2023/10/30 | 1,880 | 1,880 | 1,868 | 1,868 | 70 |
| 2023/10/27 | 1,895 | 1,895 | 1,895 | 1,895 | 10 |
| 2023/10/26 | 1,880 | 1,884 | 1,876 | 1,876 | 30 |
| 2023/10/25 | 1,898 | 1,898 | 1,895 | 1,895 | 100 |
| 2023/10/24 | 1,884 | 1,889 | 1,853 | 1,889 | 870 |
| 2023/10/23 | 1,895 | 1,895 | 1,882 | 1,882 | 210 |
| 2023/10/20 | 1,894 | 1,905 | 1,894 | 1,905 | 620 |
| 2023/10/19 | 1,899 | 1,899 | 1,899 | 1,899 | 1,000 |
| 2023/10/16 | 1,920 | 1,920 | 1,900 | 1,900 | 980 |
| 2023/10/13 | 1,937 | 1,937 | 1,929 | 1,929 | 30 |
| 2023/10/12 | 1,930 | 2,002 | 1,930 | 2,002 | 230 |
| 2023/10/11 | 1,932 | 1,932 | 1,932 | 1,932 | 20 |
| 2023/10/10 | 1,912 | 1,941 | 1,912 | 1,941 | 1,210 |
| 2023/10/06 | 1,915 | 1,915 | 1,908 | 1,908 | 20 |
| 2023/10/05 | 1,861 | 1,877 | 1,861 | 1,875 | 120 |
| 2023/10/04 | 1,908 | 1,910 | 1,883 | 1,885 | 19,600 |
| 2023/10/03 | 1,952 | 1,953 | 1,930 | 1,930 | 11,030 |
| 2023/10/02 | 1,989 | 2,000 | 1,976 | 1,976 | 410 |
| 2023/09/29 | 2,004 | 2,004 | 1,968 | 1,975 | 520 |
| 2023/09/28 | 2,008 | 2,009 | 1,995 | 2,005 | 530 |
| 2023/09/27 | 2,001 | 2,029 | 1,990 | 2,006 | 160 |
| 2023/09/26 | 2,003 | 2,009 | 1,999 | 2,009 | 200 |
| 2023/09/25 | 2,003 | 2,018 | 2,003 | 2,018 | 120 |
| 2023/09/22 | 2,000 | 2,010 | 1,990 | 2,010 | 6,030 |
| 2023/09/21 | 2,020 | 2,024 | 2,020 | 2,024 | 30 |
| 2023/09/20 | 2,037 | 2,042 | 2,020 | 2,020 | 4,020 |