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 |
---|---|---|---|---|---|
2020/12/30 | 1,436 | 1,437 | 1,433 | 1,437 | 7,810 |
2020/12/29 | 1,429 | 1,444 | 1,429 | 1,444 | 15,770 |
2020/12/28 | 1,417 | 1,417 | 1,417 | 1,417 | 10 |
2020/12/25 | 1,407 | 1,412 | 1,407 | 1,411 | 50 |
2020/12/24 | 1,404 | 1,404 | 1,404 | 1,404 | 10 |
2020/12/23 | 1,408 | 1,408 | 1,399 | 1,399 | 120 |
2020/12/22 | 1,409 | 1,409 | 1,400 | 1,400 | 120 |
2020/12/21 | 1,419 | 1,419 | 1,419 | 1,419 | 10 |
2020/12/18 | 1,410 | 1,423 | 1,410 | 1,422 | 150 |
2020/12/17 | 1,422 | 1,422 | 1,415 | 1,415 | 120 |
2020/12/16 | 1,425 | 1,425 | 1,424 | 1,424 | 240 |
2020/12/15 | 1,417 | 1,419 | 1,417 | 1,419 | 110 |
2020/12/14 | 1,423 | 1,432 | 1,423 | 1,425 | 110 |
2020/12/11 | 1,413 | 1,417 | 1,412 | 1,417 | 770 |
2020/12/10 | 1,415 | 1,417 | 1,415 | 1,417 | 100 |
2020/12/09 | 1,404 | 1,415 | 1,404 | 1,415 | 340 |
2020/12/08 | 1,400 | 1,404 | 1,398 | 1,400 | 100 |
2020/12/07 | 1,415 | 1,415 | 1,401 | 1,404 | 300 |
2020/12/04 | 1,409 | 1,413 | 1,406 | 1,410 | 160 |
2020/12/03 | 1,401 | 1,412 | 1,401 | 1,409 | 180 |
2020/12/02 | 1,401 | 1,407 | 1,400 | 1,400 | 580 |
2020/12/01 | 1,395 | 1,396 | 1,389 | 1,391 | 50 |
2020/11/30 | 1,420 | 1,420 | 1,385 | 1,385 | 230 |
2020/11/27 | 1,421 | 1,424 | 1,419 | 1,424 | 110 |
2020/11/26 | 1,415 | 1,418 | 1,414 | 1,418 | 660 |
2020/11/25 | 1,437 | 1,437 | 1,418 | 1,418 | 50 |
2020/11/24 | 1,426 | 1,426 | 1,426 | 1,426 | 120 |
2020/11/20 | 1,395 | 1,400 | 1,395 | 1,400 | 110 |
2020/11/19 | 1,392 | 1,402 | 1,392 | 1,402 | 80 |
2020/11/18 | 1,406 | 1,406 | 1,405 | 1,405 | 30 |
2020/11/17 | 1,410 | 1,414 | 1,410 | 1,414 | 140 |
2020/11/16 | 1,399 | 1,407 | 1,399 | 1,407 | 40 |
2020/11/13 | 1,390 | 1,391 | 1,374 | 1,380 | 37,150 |
2020/11/12 | 1,410 | 1,412 | 1,396 | 1,396 | 980 |
2020/11/11 | 1,409 | 1,418 | 1,409 | 1,412 | 470 |
2020/11/10 | 1,376 | 1,394 | 1,375 | 1,394 | 73,030 |
2020/11/09 | 1,347 | 1,350 | 1,345 | 1,346 | 360 |
2020/11/06 | 1,336 | 1,336 | 1,336 | 1,336 | 10 |
2020/11/05 | 1,311 | 1,312 | 1,311 | 1,312 | 40 |
2020/11/04 | 1,324 | 1,324 | 1,322 | 1,322 | 30 |
2020/11/02 | 1,297 | 1,311 | 1,297 | 1,310 | 770 |
2020/10/30 | 1,296 | 1,296 | 1,287 | 1,287 | 260 |
2020/10/29 | 1,298 | 1,314 | 1,298 | 1,310 | 100 |
2020/10/28 | 1,311 | 1,314 | 1,311 | 1,314 | 37,080 |
2020/10/26 | 1,340 | 1,340 | 1,340 | 1,340 | 10 |
2020/10/23 | 1,334 | 1,334 | 1,334 | 1,334 | 10 |
2020/10/22 | 1,332 | 1,332 | 1,332 | 1,332 | 10 |
2020/10/20 | 1,334 | 1,334 | 1,334 | 1,334 | 70 |
2020/10/19 | 1,326 | 1,336 | 1,326 | 1,336 | 70 |
2020/10/16 | 1,326 | 1,326 | 1,322 | 1,322 | 40 |
2020/10/14 | 1,346 | 1,346 | 1,340 | 1,341 | 1,060 |
2020/10/13 | 1,351 | 1,351 | 1,351 | 1,351 | 10,000 |
2020/10/12 | 1,355 | 1,355 | 1,345 | 1,351 | 160 |
2020/10/09 | 1,362 | 1,362 | 1,362 | 1,362 | 10 |
2020/10/08 | 1,370 | 1,372 | 1,366 | 1,366 | 720 |
2020/10/07 | 1,349 | 1,361 | 1,349 | 1,361 | 2,190 |
2020/10/06 | 1,368 | 1,374 | 1,368 | 1,374 | 690 |
2020/10/05 | 1,363 | 1,366 | 1,361 | 1,361 | 260 |
2020/10/02 | 1,350 | 1,352 | 1,332 | 1,332 | 270 |
2020/09/30 | 1,374 | 1,376 | 1,350 | 1,350 | 28,480 |
2020/09/29 | 1,390 | 1,478 | 1,388 | 1,396 | 1,430 |
2020/09/28 | 1,369 | 1,396 | 1,366 | 1,369 | 6,950 |
2020/09/25 | 1,347 | 1,350 | 1,341 | 1,350 | 54,280 |
2020/09/24 | 1,349 | 1,353 | 1,349 | 1,349 | 68,010 |
2020/09/23 | 1,360 | 1,364 | 1,356 | 1,364 | 22,270 |
2020/09/18 | 1,362 | 1,362 | 1,362 | 1,362 | 10 |
2020/09/17 | 1,366 | 1,366 | 1,356 | 1,356 | 20 |
2020/09/16 | 1,373 | 1,373 | 1,373 | 1,373 | 50 |
2020/09/15 | 1,376 | 1,376 | 1,372 | 1,372 | 140 |
2020/09/14 | 1,375 | 1,389 | 1,375 | 1,389 | 100 |
2020/09/11 | 1,363 | 1,369 | 1,363 | 1,369 | 20,030 |
2020/09/10 | 1,351 | 1,351 | 1,350 | 1,350 | 250 |
2020/09/09 | 1,332 | 1,341 | 1,332 | 1,341 | 170 |
2020/09/08 | 1,348 | 1,348 | 1,348 | 1,348 | 10 |
2020/09/07 | 1,345 | 1,346 | 1,342 | 1,342 | 230 |
2020/09/04 | 1,338 | 1,338 | 1,335 | 1,335 | 150 |
2020/09/03 | 1,356 | 1,357 | 1,351 | 1,357 | 280 |
2020/09/02 | 1,344 | 1,344 | 1,342 | 1,342 | 30 |
2020/09/01 | 1,342 | 1,342 | 1,340 | 1,342 | 200 |
2020/08/31 | 1,346 | 1,362 | 1,346 | 1,358 | 200 |
2020/08/28 | 1,341 | 1,356 | 1,341 | 1,356 | 160 |
2020/08/27 | 1,335 | 1,335 | 1,335 | 1,335 | 10 |
2020/08/26 | 1,340 | 1,345 | 1,340 | 1,345 | 350 |
2020/08/25 | 1,352 | 1,352 | 1,352 | 1,352 | 110 |
2020/08/24 | 1,323 | 1,323 | 1,323 | 1,323 | 620 |
2020/08/21 | 1,333 | 1,333 | 1,325 | 1,325 | 60 |
2020/08/20 | 1,320 | 1,325 | 1,320 | 1,325 | 350 |
2020/08/19 | 1,321 | 1,331 | 1,320 | 1,331 | 190 |
2020/08/18 | 1,328 | 1,328 | 1,320 | 1,327 | 340 |
2020/08/17 | 1,334 | 1,334 | 1,332 | 1,332 | 220 |
2020/08/14 | 1,340 | 1,340 | 1,333 | 1,333 | 180 |
2020/08/13 | 1,342 | 1,342 | 1,337 | 1,339 | 560 |
2020/08/12 | 1,315 | 1,333 | 1,315 | 1,333 | 190 |
2020/08/11 | 1,281 | 1,308 | 1,281 | 1,308 | 8,460 |
2020/08/07 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
2020/08/06 | 1,267 | 1,280 | 1,267 | 1,269 | 100 |
2020/08/05 | 1,268 | 1,270 | 1,262 | 1,270 | 2,230 |
2020/08/04 | 1,256 | 1,266 | 1,256 | 1,266 | 50 |
2020/08/03 | 1,225 | 1,235 | 1,225 | 1,235 | 2,530 |
2020/07/31 | 1,254 | 1,254 | 1,220 | 1,220 | 190 |
2020/07/30 | 1,275 | 1,275 | 1,265 | 1,265 | 130 |
2020/07/29 | 1,290 | 1,290 | 1,281 | 1,281 | 140 |
2020/07/28 | 1,306 | 1,311 | 1,297 | 1,297 | 520 |
2020/07/27 | 1,301 | 1,305 | 1,301 | 1,305 | 130 |
2020/07/22 | 1,311 | 1,319 | 1,311 | 1,315 | 200 |
2020/07/21 | 1,325 | 1,325 | 1,310 | 1,310 | 90 |
2020/07/20 | 1,330 | 1,330 | 1,320 | 1,326 | 100 |
2020/07/17 | 1,325 | 1,325 | 1,325 | 1,325 | 10 |
2020/07/16 | 1,343 | 1,343 | 1,343 | 1,343 | 10 |
2020/07/15 | 1,330 | 1,339 | 1,330 | 1,335 | 1,120 |
2020/07/14 | 1,315 | 1,315 | 1,311 | 1,311 | 200 |
2020/07/13 | 1,305 | 1,316 | 1,305 | 1,313 | 320 |
2020/07/10 | 1,304 | 1,304 | 1,287 | 1,290 | 670 |
2020/07/09 | 1,305 | 1,305 | 1,305 | 1,305 | 70 |
2020/07/08 | 1,316 | 1,316 | 1,316 | 1,316 | 90 |
2020/07/07 | 1,333 | 1,333 | 1,320 | 1,320 | 3,010 |
2020/07/06 | 1,311 | 1,311 | 1,311 | 1,311 | 60 |
2020/07/03 | 1,337 | 1,337 | 1,300 | 1,303 | 590 |
2020/07/02 | 1,307 | 1,307 | 1,300 | 1,307 | 130 |
2020/07/01 | 1,330 | 1,330 | 1,307 | 1,309 | 140 |
2020/06/30 | 1,339 | 1,339 | 1,333 | 1,334 | 3,050 |
2020/06/29 | 1,318 | 1,318 | 1,310 | 1,310 | 1,350 |
2020/06/26 | 1,336 | 1,336 | 1,328 | 1,330 | 350 |
2020/06/25 | 1,330 | 1,330 | 1,320 | 1,323 | 350 |
2020/06/24 | 1,355 | 1,355 | 1,345 | 1,351 | 470 |
2020/06/23 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
2020/06/22 | 1,355 | 1,355 | 1,353 | 1,353 | 60 |
2020/06/19 | 1,360 | 1,360 | 1,353 | 1,356 | 3,060 |
2020/06/18 | 1,350 | 1,350 | 1,350 | 1,350 | 30 |
2020/06/16 | 1,369 | 1,369 | 1,369 | 1,369 | 20 |
2020/06/15 | 1,352 | 1,354 | 1,339 | 1,339 | 250 |
2020/06/12 | 1,337 | 1,350 | 1,337 | 1,350 | 160 |
2020/06/11 | 1,398 | 1,398 | 1,388 | 1,388 | 80 |
2020/06/10 | 1,414 | 1,420 | 1,414 | 1,420 | 7,110 |
2020/06/09 | 1,433 | 1,433 | 1,433 | 1,433 | 10 |
2020/06/08 | 1,429 | 1,429 | 1,418 | 1,424 | 130 |
2020/06/04 | 1,406 | 1,406 | 1,388 | 1,389 | 240 |
2020/06/03 | 1,402 | 1,402 | 1,392 | 1,393 | 1,650 |
2020/06/02 | 1,374 | 1,384 | 1,374 | 1,384 | 430 |
2020/06/01 | 1,360 | 1,365 | 1,360 | 1,361 | 180 |
2020/05/29 | 1,367 | 1,369 | 1,361 | 1,361 | 2,060 |
2020/05/28 | 1,374 | 1,385 | 1,367 | 1,377 | 116,860 |
2020/05/27 | 1,345 | 1,360 | 1,340 | 1,359 | 34,160 |
2020/05/26 | 1,319 | 1,334 | 1,316 | 1,332 | 80,090 |
2020/05/22 | 1,296 | 1,296 | 1,282 | 1,282 | 30 |
2020/05/21 | 1,301 | 1,301 | 1,301 | 1,301 | 10 |
2020/05/20 | 1,294 | 1,296 | 1,294 | 1,296 | 160 |
2020/05/19 | 1,287 | 1,289 | 1,287 | 1,289 | 30 |
2020/05/15 | 1,257 | 1,257 | 1,257 | 1,257 | 40 |
2020/05/14 | 1,276 | 1,276 | 1,257 | 1,257 | 150 |
2020/05/13 | 1,280 | 1,282 | 1,280 | 1,282 | 110 |
2020/05/11 | 1,286 | 1,304 | 1,286 | 1,287 | 80 |
2020/05/08 | 1,258 | 1,258 | 1,253 | 1,258 | 310 |
2020/05/07 | 1,242 | 1,242 | 1,233 | 1,233 | 90 |
2020/05/01 | 1,267 | 1,267 | 1,257 | 1,257 | 30 |
2020/04/30 | 1,286 | 1,290 | 1,284 | 1,290 | 390 |
2020/04/27 | 1,245 | 1,245 | 1,245 | 1,245 | 50 |
2020/04/23 | 1,232 | 1,236 | 1,232 | 1,236 | 1,010 |
2020/04/22 | 1,229 | 1,230 | 1,219 | 1,230 | 80 |
2020/04/21 | 1,239 | 1,239 | 1,235 | 1,235 | 100 |
2020/04/20 | 1,246 | 1,248 | 1,246 | 1,248 | 770 |
2020/04/16 | 1,234 | 1,235 | 1,230 | 1,235 | 200 |
2020/04/15 | 1,266 | 1,266 | 1,243 | 1,255 | 210 |
2020/04/14 | 1,254 | 1,254 | 1,236 | 1,236 | 20 |
2020/04/13 | 1,240 | 1,240 | 1,230 | 1,230 | 1,340 |
2020/04/09 | 1,245 | 1,245 | 1,236 | 1,236 | 110 |
2020/04/08 | 1,240 | 1,262 | 1,235 | 1,235 | 70 |
2020/04/07 | 1,257 | 1,257 | 1,219 | 1,219 | 8,630 |
2020/04/06 | 1,216 | 1,247 | 1,210 | 1,247 | 820 |
2020/04/03 | 1,219 | 1,219 | 1,193 | 1,193 | 290 |
2020/04/02 | 1,215 | 1,215 | 1,208 | 1,212 | 1,090 |
2020/04/01 | 1,257 | 1,257 | 1,233 | 1,233 | 60 |
2020/03/31 | 1,316 | 1,316 | 1,303 | 1,303 | 20 |
2020/03/30 | 1,286 | 1,286 | 1,286 | 1,286 | 30 |
2020/03/27 | 1,295 | 1,295 | 1,279 | 1,295 | 70 |
2020/03/26 | 1,257 | 1,257 | 1,257 | 1,257 | 10 |
2020/03/25 | 1,312 | 1,312 | 1,265 | 1,278 | 1,000 |
2020/03/24 | 1,240 | 1,240 | 1,206 | 1,206 | 120 |
2020/03/23 | 1,175 | 1,177 | 1,172 | 1,172 | 190 |
2020/03/19 | 1,180 | 1,180 | 1,175 | 1,175 | 180 |
2020/03/18 | 1,171 | 1,182 | 1,171 | 1,182 | 20 |
2020/03/17 | 1,108 | 1,130 | 1,108 | 1,130 | 90 |
2020/03/16 | 1,150 | 1,165 | 1,149 | 1,155 | 21,370 |
2020/03/13 | 1,201 | 1,201 | 1,148 | 1,177 | 120 |
2020/03/12 | 1,269 | 1,269 | 1,217 | 1,217 | 1,880 |
2020/03/11 | 1,298 | 1,298 | 1,287 | 1,288 | 1,560 |
2020/03/10 | 1,258 | 1,291 | 1,258 | 1,288 | 60 |
2020/03/09 | 1,321 | 1,321 | 1,280 | 1,314 | 280 |
2020/03/06 | 1,395 | 1,395 | 1,356 | 1,359 | 890 |
2020/03/05 | 1,403 | 1,403 | 1,400 | 1,400 | 660 |
2020/03/04 | 1,401 | 1,401 | 1,387 | 1,395 | 90 |
2020/03/03 | 1,420 | 1,420 | 1,401 | 1,401 | 20 |
2020/03/02 | 1,394 | 1,415 | 1,385 | 1,406 | 740 |
2020/02/28 | 1,450 | 1,450 | 1,396 | 1,424 | 220 |
2020/02/27 | 1,476 | 1,476 | 1,454 | 1,454 | 1,950 |
2020/02/26 | 1,496 | 1,496 | 1,475 | 1,491 | 260 |
2020/02/25 | 1,519 | 1,519 | 1,500 | 1,500 | 1,350 |
2020/02/20 | 1,568 | 1,568 | 1,555 | 1,555 | 70 |
2020/02/19 | 1,585 | 1,585 | 1,560 | 1,560 | 20 |
2020/02/18 | 1,564 | 1,564 | 1,555 | 1,556 | 750 |
2020/02/17 | 1,578 | 1,579 | 1,566 | 1,569 | 1,120 |
2020/02/14 | 1,585 | 1,585 | 1,577 | 1,578 | 760 |
2020/02/13 | 1,587 | 1,587 | 1,587 | 1,587 | 10 |
2020/02/12 | 1,593 | 1,597 | 1,593 | 1,597 | 220 |
2020/02/10 | 1,628 | 1,628 | 1,605 | 1,606 | 300 |
2020/02/07 | 1,620 | 1,623 | 1,620 | 1,623 | 190 |
2020/02/06 | 1,623 | 1,628 | 1,621 | 1,627 | 1,010 |
2020/02/05 | 1,590 | 1,590 | 1,590 | 1,590 | 10 |
2020/02/04 | 1,574 | 1,574 | 1,570 | 1,570 | 200 |
2020/02/03 | 1,573 | 1,573 | 1,557 | 1,565 | 80 |
2020/01/31 | 1,583 | 1,583 | 1,583 | 1,583 | 10 |
2020/01/30 | 1,582 | 1,582 | 1,566 | 1,566 | 140 |
2020/01/29 | 1,585 | 1,585 | 1,585 | 1,585 | 40 |
2020/01/28 | 1,575 | 1,585 | 1,575 | 1,585 | 20 |
2020/01/27 | 1,540 | 1,603 | 1,540 | 1,596 | 290 |
2020/01/24 | 1,614 | 1,617 | 1,614 | 1,617 | 90 |
2020/01/23 | 1,618 | 1,618 | 1,618 | 1,618 | 10 |
2020/01/22 | 1,622 | 1,622 | 1,622 | 1,622 | 10 |
2020/01/21 | 1,632 | 1,632 | 1,632 | 1,632 | 20 |
2020/01/20 | 1,637 | 1,637 | 1,633 | 1,635 | 210 |
2020/01/17 | 1,623 | 1,624 | 1,623 | 1,624 | 420 |
2020/01/16 | 1,614 | 1,615 | 1,614 | 1,615 | 30 |
2020/01/15 | 1,616 | 1,616 | 1,611 | 1,614 | 2,550 |
2020/01/14 | 1,617 | 1,620 | 1,614 | 1,616 | 2,750 |
2020/01/10 | 1,617 | 1,617 | 1,617 | 1,617 | 20 |
2020/01/09 | 1,609 | 1,617 | 1,609 | 1,617 | 70 |
2020/01/08 | 1,583 | 1,583 | 1,568 | 1,578 | 2,450 |
2020/01/07 | 1,586 | 1,599 | 1,586 | 1,599 | 70 |
2020/01/06 | 1,610 | 1,616 | 1,603 | 1,605 | 380 |