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
2021/12/30 1,535 1,543 1,535 1,543 230
2021/12/28 1,533 1,535 1,533 1,535 80
2021/12/27 1,537 1,537 1,524 1,524 210
2021/12/24 1,542 1,542 1,533 1,533 240
2021/12/23 1,532 1,532 1,532 1,532 200
2021/12/22 1,532 1,532 1,529 1,531 60
2021/12/21 1,526 1,526 1,526 1,526 100
2021/12/20 1,550 1,550 1,513 1,513 17,760
2021/12/17 1,538 1,541 1,538 1,541 6,510
2021/12/16 1,542 1,543 1,538 1,543 130
2021/12/15 1,531 1,531 1,531 1,531 10
2021/12/14 1,523 1,523 1,518 1,518 20
2021/12/13 1,528 1,528 1,528 1,528 40
2021/12/10 1,526 1,526 1,526 1,526 150
2021/12/09 1,531 1,531 1,531 1,531 10
2021/12/07 1,515 1,528 1,515 1,528 70
2021/12/06 1,506 1,506 1,501 1,505 130
2021/12/03 1,479 1,494 1,479 1,494 70
2021/12/02 1,469 1,469 1,469 1,469 60
2021/12/01 1,471 1,478 1,466 1,478 180
2021/11/30 1,507 1,507 1,507 1,507 10
2021/11/29 1,492 1,498 1,483 1,485 6,970
2021/11/26 1,530 1,530 1,510 1,514 150
2021/11/25 1,542 1,542 1,542 1,542 20
2021/11/24 1,541 1,551 1,533 1,533 380
2021/11/22 1,532 1,532 1,532 1,532 20
2021/11/19 1,531 1,531 1,531 1,531 10
2021/11/18 1,539 1,539 1,534 1,534 320
2021/11/17 1,552 1,552 1,543 1,545 340
2021/11/16 1,558 1,559 1,556 1,556 90
2021/11/15 1,562 1,567 1,556 1,556 410
2021/11/12 1,561 1,561 1,558 1,558 20
2021/11/11 1,542 1,551 1,542 1,546 120
2021/11/10 1,551 1,551 1,549 1,549 380
2021/11/09 1,561 1,561 1,561 1,561 10
2021/11/08 1,574 1,574 1,573 1,573 20
2021/11/05 1,573 1,573 1,573 1,573 10
2021/11/04 1,579 1,583 1,579 1,583 280
2021/11/01 1,570 1,570 1,570 1,570 60
2021/10/29 1,541 1,541 1,541 1,541 50
2021/10/28 1,541 1,541 1,541 1,541 200
2021/10/26 1,560 1,560 1,560 1,560 10
2021/10/25 1,556 1,556 1,551 1,551 280
2021/10/22 1,558 1,558 1,555 1,555 30
2021/10/21 1,579 1,579 1,579 1,579 10
2021/10/20 1,583 1,583 1,580 1,580 50
2021/10/18 1,580 1,580 1,580 1,580 10
2021/10/14 1,555 1,558 1,555 1,557 120
2021/10/13 1,587 1,587 1,587 1,587 100
2021/10/12 1,563 1,563 1,563 1,563 100
2021/10/11 1,555 1,567 1,555 1,567 120
2021/10/08 1,564 1,564 1,554 1,554 200
2021/10/07 1,550 1,554 1,540 1,540 220
2021/10/06 1,570 1,573 1,564 1,564 5,580
2021/10/05 1,556 1,563 1,546 1,563 360
2021/10/04 1,589 1,589 1,581 1,581 50
2021/10/01 1,587 1,587 1,587 1,587 90
2021/09/30 1,610 1,610 1,601 1,601 120
2021/09/29 1,608 1,608 1,598 1,603 6,270
2021/09/27 1,632 1,632 1,629 1,629 30
2021/09/24 1,621 1,621 1,621 1,621 10
2021/09/22 1,611 1,611 1,597 1,600 130
2021/09/21 1,597 1,617 1,597 1,615 230
2021/09/17 1,642 1,642 1,631 1,635 130
2021/09/16 1,628 1,639 1,628 1,639 140
2021/09/15 1,643 1,643 1,640 1,640 110
2021/09/14 1,646 1,653 1,646 1,653 440
2021/09/13 1,636 1,640 1,636 1,640 100
2021/09/10 1,627 1,630 1,627 1,630 30
2021/09/09 1,616 1,624 1,616 1,624 150
2021/09/08 1,611 1,616 1,611 1,611 80
2021/09/07 1,604 1,604 1,604 1,604 2,620
2021/09/06 1,595 1,595 1,592 1,593 370
2021/09/03 1,567 1,584 1,567 1,584 1,860
2021/09/02 1,564 1,564 1,559 1,559 110
2021/09/01 1,551 1,561 1,551 1,561 370
2021/08/31 1,535 1,543 1,535 1,543 1,030
2021/08/30 1,528 1,530 1,528 1,530 20
2021/08/27 1,520 1,520 1,520 1,520 10
2021/08/25 1,541 1,541 1,541 1,541 10
2021/08/24 1,535 1,538 1,534 1,534 130
2021/08/23 1,528 1,531 1,528 1,531 90
2021/08/20 1,515 1,519 1,511 1,511 210
2021/08/16 1,548 1,548 1,531 1,531 210
2021/08/13 1,551 1,551 1,551 1,551 20
2021/08/12 1,560 1,561 1,554 1,554 90
2021/08/11 1,547 1,555 1,547 1,555 40
2021/08/10 1,537 1,537 1,537 1,537 40
2021/08/06 1,537 1,537 1,537 1,537 100
2021/08/05 1,536 1,536 1,536 1,536 10
2021/08/02 1,533 1,533 1,533 1,533 90
2021/07/28 1,542 1,543 1,542 1,543 60
2021/07/27 1,554 1,557 1,554 1,557 180
2021/07/26 1,563 1,563 1,552 1,552 20
2021/07/21 1,544 1,546 1,544 1,544 6,570
2021/07/20 1,520 1,529 1,520 1,529 80
2021/07/19 1,545 1,545 1,541 1,541 70
2021/07/16 1,551 1,551 1,551 1,551 10
2021/07/14 1,568 1,579 1,568 1,579 20
2021/07/13 1,565 1,575 1,565 1,573 390
2021/07/12 1,564 1,564 1,564 1,564 40
2021/07/09 1,520 1,531 1,511 1,531 490
2021/07/08 1,549 1,549 1,544 1,544 120
2021/07/07 1,575 1,575 1,546 1,550 530
2021/03/22 1,652 1,658 1,642 1,656 110
2021/03/19 1,643 1,658 1,643 1,658 110
2021/03/18 1,633 1,646 1,633 1,645 1,490
2021/03/17 1,629 1,629 1,627 1,627 60
2021/03/16 1,627 1,630 1,623 1,625 140
2021/03/15 1,620 1,623 1,617 1,622 1,520
2021/03/12 1,588 1,600 1,588 1,600 280
2021/03/11 1,587 1,594 1,587 1,590 1,160
2021/03/10 1,584 1,585 1,578 1,578 670
2021/03/09 1,572 1,576 1,570 1,570 160
2021/03/08 1,565 1,567 1,549 1,549 1,000
2021/03/05 1,529 1,531 1,529 1,531 70
2021/03/04 1,535 1,535 1,534 1,534 30
2021/03/03 1,549 1,549 1,530 1,534 540
2021/03/02 1,535 1,535 1,531 1,531 170
2021/03/01 1,523 1,533 1,523 1,533 510
2021/02/26 1,531 1,531 1,509 1,509 880
2021/02/25 1,552 1,552 1,552 1,552 60
2021/02/24 1,549 1,549 1,535 1,535 220
2021/02/22 1,546 1,552 1,544 1,544 140
2021/02/19 1,539 1,540 1,532 1,537 1,040
2021/02/18 1,552 1,552 1,546 1,546 170
2021/02/17 1,551 1,563 1,551 1,562 50
2021/02/16 1,581 1,581 1,561 1,561 1,640
2021/02/15 1,551 1,562 1,551 1,558 250
2021/02/12 1,563 1,563 1,545 1,548 340
2021/02/10 1,540 1,573 1,540 1,553 310
2021/02/09 1,548 1,555 1,543 1,543 450
2021/02/08 1,537 1,546 1,537 1,546 360
2021/02/05 1,513 1,518 1,513 1,518 280
2021/02/04 1,504 1,509 1,504 1,509 1,020
2021/02/03 1,500 1,505 1,498 1,504 750
2021/02/02 1,492 1,492 1,487 1,487 20
2021/02/01 1,482 1,482 1,470 1,479 440
2021/01/29 1,482 1,483 1,482 1,483 120
2021/01/27 1,486 1,494 1,486 1,494 630
2021/01/26 1,486 1,488 1,486 1,488 700
2021/01/25 1,485 1,485 1,484 1,485 260
2021/01/22 1,472 1,478 1,472 1,478 1,110
2021/01/21 1,482 1,485 1,480 1,480 1,320
2021/01/20 1,465 1,466 1,465 1,466 2,000
2021/01/19 1,467 1,475 1,467 1,475 140
2021/01/18 1,466 1,470 1,462 1,462 200
2021/01/15 1,489 1,489 1,483 1,483 260
2021/01/14 1,469 1,488 1,469 1,488 130
2021/01/13 1,467 1,477 1,467 1,472 80
2021/01/12 1,459 1,475 1,459 1,472 290
2021/01/08 1,438 1,460 1,433 1,459 240
2021/01/07 1,449 1,450 1,440 1,440 32,250
2021/01/06 1,419 1,425 1,419 1,425 40
2021/01/05 1,419 1,419 1,418 1,418 50
2021/01/04 1,459 1,459 1,415 1,416 2,510

このページの先頭へ