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
2017/12/29 1,756 1,782 1,756 1,782 60
2017/12/28 1,795 1,795 1,795 1,795 30
2017/12/26 1,798 1,798 1,795 1,795 60
2017/12/25 1,759 1,778 1,735 1,778 1,190
2017/12/21 1,799 1,799 1,799 1,799 50
2017/12/20 1,764 1,764 1,764 1,764 40
2017/12/19 1,805 1,805 1,762 1,799 1,270
2017/12/18 1,784 1,784 1,755 1,755 30
2017/12/14 1,794 1,800 1,789 1,799 760
2017/12/12 1,789 1,789 1,789 1,789 10
2017/12/11 1,789 1,789 1,789 1,789 10
2017/12/06 1,770 1,770 1,770 1,770 20
2017/12/05 1,770 1,770 1,770 1,770 10
2017/12/01 1,789 1,790 1,789 1,790 20
2017/11/29 1,740 1,785 1,740 1,785 140
2017/11/28 1,780 1,780 1,780 1,780 30
2017/11/27 1,780 1,780 1,780 1,780 10
2017/11/24 1,750 1,792 1,750 1,789 250
2017/11/22 1,768 1,768 1,719 1,719 500
2017/11/21 1,720 1,728 1,720 1,728 690
2017/11/17 1,768 1,808 1,760 1,760 130
2017/11/16 1,754 1,794 1,754 1,794 310
2017/11/15 1,750 1,750 1,750 1,750 20
2017/11/14 1,771 1,771 1,768 1,768 20
2017/11/13 1,780 1,780 1,780 1,780 10
2017/11/10 1,780 1,780 1,780 1,780 300
2017/11/09 1,786 1,800 1,786 1,786 220
2017/11/08 1,769 1,784 1,769 1,784 20
2017/11/07 1,761 1,795 1,761 1,761 170
2017/11/06 1,802 1,842 1,755 1,800 200
2017/11/02 1,750 1,767 1,750 1,767 150
2017/11/01 1,750 1,750 1,750 1,750 10
2017/10/31 1,760 1,760 1,760 1,760 10
2017/10/30 1,787 1,787 1,722 1,722 390
2017/10/26 1,678 1,682 1,678 1,682 120
2017/10/25 1,710 1,710 1,710 1,710 210
2017/10/24 1,736 1,736 1,703 1,704 140
2017/10/23 1,715 1,715 1,701 1,701 20
2017/10/20 1,689 1,700 1,689 1,700 50
2017/10/19 1,700 1,700 1,700 1,700 190
2017/10/18 1,700 1,700 1,700 1,700 380
2017/10/17 1,738 1,738 1,701 1,701 50
2017/10/16 1,658 1,658 1,658 1,658 20
2017/10/13 1,643 1,658 1,643 1,658 20
2017/10/12 1,690 1,690 1,650 1,650 170
2017/10/10 1,661 1,672 1,661 1,672 50
2017/10/06 1,662 1,671 1,661 1,671 2,670
2017/10/04 1,688 1,688 1,671 1,671 340
2017/10/03 1,697 1,700 1,697 1,700 520
2017/10/02 1,749 1,749 1,678 1,700 770
2017/09/29 1,691 1,750 1,680 1,750 220
2017/09/28 1,660 1,660 1,660 1,660 180
2017/09/27 1,658 1,658 1,658 1,658 70
2017/09/26 1,658 1,698 1,658 1,698 130
2017/09/25 1,670 1,670 1,628 1,658 340
2017/09/21 1,641 1,641 1,625 1,625 50
2017/09/20 1,640 1,640 1,640 1,640 710
2017/09/19 1,660 1,660 1,620 1,635 540
2017/09/13 1,617 1,618 1,617 1,618 110
2017/09/12 1,600 1,610 1,600 1,610 50
2017/09/11 1,600 1,600 1,600 1,600 10
2017/09/05 1,607 1,607 1,600 1,600 40
2017/09/01 1,610 1,630 1,610 1,630 20
2017/08/31 1,610 1,650 1,600 1,610 340
2017/08/30 1,600 1,600 1,600 1,600 60
2017/08/29 1,600 1,600 1,600 1,600 1,090
2017/08/28 1,595 1,599 1,595 1,599 30
2017/08/23 1,607 1,607 1,607 1,607 10
2017/08/22 1,583 1,583 1,583 1,583 150
2017/08/21 1,610 1,610 1,600 1,602 50
2017/08/18 1,597 1,597 1,596 1,596 140
2017/08/17 1,621 1,621 1,619 1,619 1,150
2017/08/16 1,613 1,613 1,592 1,592 40
2017/08/15 1,614 1,654 1,614 1,618 310
2017/08/14 1,596 1,635 1,595 1,635 60
2017/08/10 1,615 1,615 1,615 1,615 940
2017/08/09 1,613 1,615 1,613 1,615 130
2017/08/08 1,649 1,649 1,649 1,649 110
2017/08/07 1,649 1,649 1,649 1,649 10
2017/08/04 1,604 1,609 1,604 1,609 240
2017/08/03 1,598 1,598 1,595 1,595 470
2017/08/02 1,623 1,623 1,623 1,623 10
2017/08/01 1,605 1,605 1,605 1,605 30
2017/07/31 1,598 1,598 1,598 1,598 30
2017/07/28 1,597 1,597 1,597 1,597 10
2017/07/27 1,628 1,628 1,628 1,628 10
2017/07/26 1,621 1,621 1,621 1,621 10
2017/07/20 1,632 1,633 1,632 1,633 20
2017/07/18 1,632 1,632 1,632 1,632 1,010
2017/07/14 1,633 1,633 1,599 1,599 30
2017/07/13 1,595 1,595 1,595 1,595 10
2017/07/12 1,598 1,620 1,598 1,620 770
2017/07/11 1,587 1,587 1,587 1,587 30
2017/07/10 1,588 1,612 1,588 1,612 80
2017/07/04 1,610 1,613 1,585 1,613 350
2017/07/03 1,610 1,611 1,610 1,611 240
2017/06/29 1,595 1,595 1,595 1,595 10
2017/06/27 1,611 1,611 1,611 1,611 30
2017/06/26 1,590 1,590 1,590 1,590 20
2017/06/23 1,613 1,613 1,613 1,613 10
2017/06/20 1,619 1,620 1,619 1,620 70
2017/06/19 1,612 1,612 1,610 1,610 370
2017/06/16 1,610 1,610 1,610 1,610 20
2017/06/15 1,596 1,596 1,591 1,591 20
2017/06/14 1,590 1,590 1,590 1,590 10
2017/06/13 1,598 1,598 1,566 1,566 70
2017/06/12 1,594 1,594 1,591 1,591 130
2017/06/09 1,602 1,602 1,602 1,602 10
2017/06/08 1,595 1,595 1,595 1,595 10
2017/06/06 1,586 1,586 1,586 1,586 40
2017/06/05 1,611 1,611 1,611 1,611 1,360
2017/06/02 1,590 1,605 1,590 1,605 1,450
2017/06/01 1,589 1,591 1,589 1,590 1,600
2017/05/31 1,588 1,588 1,588 1,588 120
2017/05/30 1,585 1,586 1,585 1,586 110
2017/05/26 1,585 1,585 1,585 1,585 10
2017/05/25 1,558 1,582 1,558 1,582 100
2017/05/24 1,576 1,576 1,576 1,576 10
2017/05/23 1,575 1,576 1,575 1,576 20
2017/05/19 1,575 1,575 1,575 1,575 10
2017/05/18 1,573 1,573 1,573 1,573 10
2017/05/16 1,564 1,590 1,564 1,590 270
2017/05/15 1,558 1,585 1,558 1,585 130
2017/05/12 1,548 1,548 1,548 1,548 150
2017/05/11 1,585 1,585 1,585 1,585 60
2017/05/10 1,582 1,591 1,552 1,553 450
2017/05/09 1,579 1,580 1,579 1,580 60
2017/05/08 1,550 1,570 1,549 1,570 850
2017/05/02 1,524 1,524 1,524 1,524 10
2017/05/01 1,524 1,524 1,524 1,524 10
2017/04/28 1,511 1,511 1,511 1,511 10
2017/04/27 1,512 1,530 1,512 1,530 510
2017/04/26 1,504 1,528 1,504 1,528 80
2017/04/25 1,500 1,509 1,500 1,509 30
2017/04/24 1,518 1,518 1,489 1,505 150
2017/04/21 1,488 1,488 1,488 1,488 100
2017/04/20 1,465 1,465 1,465 1,465 20
2017/04/19 1,480 1,480 1,480 1,480 10
2017/04/17 1,469 1,469 1,458 1,458 80
2017/04/14 1,451 1,451 1,451 1,451 40
2017/04/13 1,470 1,470 1,469 1,469 70
2017/04/12 1,488 1,488 1,470 1,470 440
2017/04/11 1,503 1,503 1,500 1,500 200
2017/04/10 1,520 1,520 1,507 1,507 50
2017/04/07 1,515 1,515 1,490 1,490 290
2017/04/05 1,510 1,510 1,500 1,500 110
2017/04/04 1,566 1,566 1,515 1,522 820
2017/04/03 1,565 1,568 1,531 1,565 360
2017/03/31 1,551 1,565 1,551 1,565 60
2017/03/30 1,560 1,560 1,560 1,560 20
2017/03/28 1,520 1,540 1,520 1,540 160
2017/03/27 1,522 1,522 1,520 1,520 320
2017/03/24 1,521 1,521 1,521 1,521 90
2017/03/23 1,521 1,570 1,521 1,526 160
2017/03/22 1,550 1,550 1,530 1,530 490
2017/03/21 1,561 1,561 1,554 1,554 310
2017/03/17 1,543 1,543 1,534 1,534 110
2017/03/15 1,551 1,551 1,551 1,551 10
2017/03/14 1,547 1,561 1,547 1,561 80
2017/03/13 1,550 1,550 1,550 1,550 150
2017/03/10 1,533 1,550 1,533 1,550 430
2017/03/06 1,530 1,533 1,530 1,533 510
2017/03/03 1,519 1,550 1,519 1,535 260
2017/03/02 1,550 1,550 1,550 1,550 10
2017/03/01 1,521 1,525 1,515 1,525 40
2017/02/28 1,520 1,520 1,520 1,520 160
2017/02/27 1,525 1,525 1,520 1,520 350
2017/02/24 1,549 1,549 1,524 1,524 170
2017/02/23 1,540 1,540 1,520 1,520 530
2017/02/21 1,520 1,520 1,520 1,520 130
2017/02/20 1,522 1,535 1,508 1,508 330
2017/02/17 1,515 1,538 1,510 1,538 6,750
2017/02/16 1,512 1,513 1,512 1,513 210
2017/02/15 1,513 1,513 1,513 1,513 10
2017/02/13 1,525 1,525 1,514 1,514 30
2017/02/10 1,524 1,530 1,505 1,530 80
2017/02/07 1,495 1,495 1,495 1,495 40
2017/02/06 1,490 1,490 1,490 1,490 110
2017/02/03 1,480 1,490 1,480 1,490 40
2017/02/02 1,516 1,516 1,500 1,500 230
2017/01/31 1,501 1,501 1,483 1,483 30
2017/01/30 1,525 1,525 1,525 1,525 100
2017/01/27 1,512 1,521 1,512 1,521 170
2017/01/26 1,510 1,512 1,510 1,512 190
2017/01/25 1,509 1,509 1,507 1,509 50
2017/01/24 1,496 1,508 1,496 1,508 60
2017/01/23 1,510 1,510 1,492 1,496 170
2017/01/20 1,510 1,510 1,510 1,510 100
2017/01/19 1,500 1,500 1,500 1,500 100
2017/01/18 1,519 1,519 1,449 1,489 330
2017/01/17 1,520 1,520 1,489 1,489 1,480
2017/01/16 1,527 1,527 1,513 1,513 370
2017/01/13 1,510 1,520 1,504 1,504 170
2017/01/12 1,522 1,522 1,501 1,501 430
2017/01/11 1,536 1,536 1,510 1,510 40
2017/01/10 1,531 1,537 1,526 1,526 340
2017/01/06 1,526 1,526 1,524 1,524 320
2017/01/05 1,513 1,527 1,513 1,525 260
2017/01/04 1,504 1,513 1,503 1,513 130

このページの先頭へ