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
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
2023/09/19 2,029 2,034 2,025 2,034 780
2023/09/15 2,017 2,041 2,017 2,041 5,690
2023/09/14 1,985 1,990 1,985 1,990 110
2023/09/13 1,980 1,982 1,980 1,980 120
2023/09/12 1,979 1,979 1,974 1,975 1,130
2023/09/11 1,976 1,976 1,960 1,960 400
2023/09/08 1,969 1,983 1,969 1,974 140
2023/09/07 1,983 1,983 1,981 1,981 120
2023/09/06 1,978 1,989 1,976 1,976 710
2023/09/05 1,962 1,976 1,962 1,968 570
2023/09/04 1,959 1,967 1,959 1,967 540
2023/09/01 1,927 1,959 1,927 1,959 580
2023/08/31 1,932 1,943 1,932 1,941 750
2023/08/30 1,933 1,933 1,930 1,930 150
2023/08/29 1,919 1,930 1,919 1,930 410
2023/08/28 1,905 1,919 1,905 1,915 470
2023/08/25 1,892 1,898 1,889 1,890 180
2023/08/24 1,890 1,894 1,890 1,894 20
2023/08/23 1,889 1,895 1,889 1,893 120
2023/08/22 1,881 1,881 1,875 1,875 50
2023/08/21 1,881 1,881 1,876 1,876 120
2023/08/18 1,870 1,870 1,870 1,870 20
2023/08/17 1,883 1,883 1,871 1,872 640
2023/08/16 1,894 1,900 1,888 1,888 410
2023/08/15 1,913 1,913 1,902 1,905 570
2023/08/14 1,918 1,924 1,913 1,913 290
2023/08/10 1,913 1,913 1,911 1,911 1,400
2023/08/09 1,889 1,889 1,889 1,889 40
2023/08/08 1,880 1,895 1,880 1,895 110
2023/08/07 1,900 1,900 1,866 1,870 320
2023/08/04 1,864 1,867 1,863 1,863 170
2023/08/03 1,882 1,882 1,866 1,875 680
2023/08/02 1,900 1,906 1,898 1,900 860
2023/08/01 1,901 1,915 1,901 1,913 400
2023/07/31 1,888 1,888 1,888 1,888 10
2023/07/28 1,876 1,876 1,870 1,870 30
2023/07/27 1,897 1,897 1,875 1,877 1,060
2023/07/26 1,871 1,879 1,861 1,879 60
2023/07/25 1,867 1,871 1,867 1,871 180
2023/07/24 1,859 1,866 1,859 1,864 690
2023/07/21 1,847 1,852 1,844 1,852 360
2023/07/20 1,850 1,852 1,849 1,849 120
2023/07/19 1,848 1,848 1,838 1,838 110
2023/07/18 1,817 1,835 1,817 1,826 110
2023/07/14 1,827 1,835 1,813 1,814 1,180
2023/07/13 1,820 1,831 1,818 1,826 180
2023/07/12 1,831 1,833 1,825 1,833 270
2023/07/11 1,851 1,851 1,829 1,829 130
2023/07/10 1,837 1,846 1,837 1,841 3,650
2023/07/07 1,821 1,846 1,821 1,846 100
2023/07/06 1,857 1,857 1,857 1,857 10
2023/07/05 1,875 1,875 1,863 1,874 50
2023/07/04 1,873 1,880 1,867 1,875 210
2023/07/03 1,867 1,874 1,867 1,874 120
2023/06/30 1,868 1,868 1,855 1,865 260
2023/06/29 1,871 1,882 1,870 1,873 250
2023/06/28 1,845 1,874 1,845 1,874 90
2023/06/27 1,846 1,847 1,835 1,835 60
2023/06/26 1,844 1,855 1,842 1,845 330
2023/06/23 1,848 1,848 1,842 1,844 420
2023/06/22 1,860 1,872 1,860 1,864 550
2023/06/21 1,840 1,851 1,840 1,851 20
2023/06/20 1,845 1,846 1,843 1,843 140
2023/06/19 1,866 1,866 1,843 1,843 1,580
2023/06/16 1,880 1,880 1,851 1,851 2,510
2023/06/15 1,844 1,859 1,844 1,859 40
2023/06/14 1,840 1,840 1,840 1,840 110
2023/06/13 1,825 1,834 1,823 1,823 140
2023/06/12 1,822 1,822 1,813 1,821 660
2023/06/09 1,838 1,838 1,802 1,817 950
2023/06/08 1,807 1,807 1,798 1,798 5,940
2023/06/07 1,815 1,820 1,800 1,800 320
2023/06/06 1,798 1,813 1,797 1,813 470
2023/06/05 1,793 1,795 1,793 1,793 80
2023/06/02 1,755 1,773 1,755 1,773 60
2023/06/01 1,746 1,751 1,746 1,751 490
2023/05/31 1,753 1,753 1,749 1,749 30
2023/05/30 1,774 1,774 1,767 1,767 460
2023/05/29 1,790 1,790 1,778 1,779 800
2023/05/26 1,779 1,779 1,779 1,779 10
2023/05/25 1,775 1,780 1,775 1,780 830
2023/05/23 1,800 1,800 1,778 1,778 340
2023/05/22 1,781 1,782 1,781 1,782 50
2023/05/19 1,775 1,788 1,775 1,780 2,440
2023/05/18 1,779 1,781 1,776 1,781 1,020
2023/05/17 1,763 1,780 1,763 1,776 940
2023/05/16 1,764 1,773 1,764 1,773 1,020
2023/05/15 1,755 1,755 1,755 1,755 200
2023/05/12 1,740 1,743 1,740 1,743 40
2023/05/11 1,740 1,740 1,740 1,740 20
2023/05/10 1,752 1,752 1,748 1,748 20
2023/05/09 1,749 1,759 1,739 1,759 110
2023/05/08 1,733 1,741 1,733 1,739 40
2023/05/02 1,741 1,741 1,736 1,736 80
2023/05/01 1,738 1,738 1,738 1,738 50
2023/04/28 1,717 1,720 1,717 1,720 120
2023/04/27 1,698 1,698 1,698 1,698 10
2023/04/26 1,699 1,699 1,698 1,698 40
2023/04/25 1,702 1,705 1,702 1,705 20
2023/04/24 1,698 1,700 1,698 1,700 310
2023/04/21 1,700 1,700 1,696 1,696 70
2023/04/20 1,685 1,687 1,685 1,687 20
2023/04/19 1,660 1,700 1,660 1,700 30
2023/04/18 1,691 1,693 1,686 1,693 80
2023/04/14 1,695 1,695 1,678 1,678 50
2023/04/13 1,669 1,674 1,669 1,674 40
2023/04/12 1,676 1,678 1,664 1,664 540
2023/04/11 1,656 1,660 1,656 1,660 20
2023/04/06 1,640 1,660 1,635 1,637 390
2023/04/05 1,710 1,710 1,674 1,674 5,850
2023/04/04 1,712 1,728 1,710 1,710 170
2023/04/03 1,700 1,700 1,693 1,693 340
2023/03/31 1,657 1,692 1,657 1,678 240
2023/03/30 1,666 1,668 1,666 1,667 420
2023/03/29 1,655 1,661 1,655 1,658 60
2023/03/27 1,648 1,648 1,638 1,639 150
2023/03/24 1,631 1,634 1,631 1,634 40
2023/03/23 1,631 1,631 1,631 1,631 50
2023/03/22 1,621 1,635 1,621 1,635 70
2023/03/20 1,628 1,628 1,619 1,619 500
2023/03/16 1,616 1,627 1,615 1,627 40
2023/03/15 1,653 1,653 1,645 1,645 20
2023/03/14 1,648 1,648 1,626 1,626 350
2023/03/13 1,675 1,675 1,664 1,664 530
2023/03/09 1,704 1,706 1,704 1,706 150
2023/03/08 1,679 1,693 1,679 1,693 50
2023/03/07 1,687 1,687 1,685 1,685 140
2023/03/06 1,676 1,680 1,676 1,680 50
2023/03/03 1,659 1,695 1,659 1,675 270
2023/03/01 1,655 1,658 1,653 1,653 230
2023/02/28 1,660 1,663 1,655 1,655 50
2023/02/27 1,651 1,655 1,651 1,655 110
2023/02/22 1,646 1,649 1,646 1,649 70
2023/02/21 1,660 1,660 1,656 1,659 220
2023/02/20 1,650 1,653 1,648 1,653 240
2023/02/17 1,635 1,642 1,635 1,642 310
2023/02/16 1,639 1,639 1,631 1,631 40
2023/02/15 1,630 1,638 1,630 1,631 300
2023/02/14 1,629 1,629 1,625 1,625 120
2023/02/13 1,623 1,623 1,613 1,613 1,060
2023/02/09 1,611 1,615 1,611 1,615 260
2023/02/08 1,612 1,612 1,612 1,612 10
2023/02/07 1,635 1,635 1,613 1,613 80
2023/02/02 1,606 1,606 1,602 1,602 40
2023/02/01 1,623 1,623 1,619 1,619 30
2023/01/31 1,626 1,626 1,626 1,626 230
2023/01/30 1,618 1,618 1,616 1,616 60
2023/01/26 1,619 1,622 1,618 1,622 40
2023/01/25 1,614 1,617 1,612 1,617 40
2023/01/24 1,600 1,608 1,598 1,608 40
2023/01/23 1,590 1,597 1,590 1,593 1,130
2023/01/20 1,578 1,586 1,578 1,586 70
2023/01/19 1,577 1,578 1,576 1,576 150
2023/01/18 1,577 1,580 1,576 1,580 140
2023/01/17 1,557 1,563 1,556 1,563 60
2023/01/16 1,587 1,587 1,551 1,551 290
2023/01/13 1,560 1,569 1,560 1,560 320
2023/01/12 1,570 1,570 1,568 1,568 80
2023/01/11 1,565 1,575 1,565 1,573 60
2023/01/10 1,576 1,576 1,563 1,568 290
2023/01/06 1,566 1,570 1,563 1,569 230
2023/01/05 1,570 1,570 1,567 1,569 460
2023/01/04 1,593 1,593 1,572 1,572 1,100

このページの先頭へ