上場MSCI日本株高配当低ボラティリティ(βH)(1490)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(βH)(1490)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 |
|---|---|---|---|---|---|
| 2025/12/15 | 7,677 | 7,677 | 7,677 | 7,677 | 1 |
| 2025/12/12 | 7,606 | 7,606 | 7,501 | 7,546 | 107 |
| 2025/12/11 | 7,596 | 7,596 | 7,593 | 7,593 | 2 |
| 2025/12/10 | 7,606 | 7,606 | 7,606 | 7,606 | 1 |
| 2025/12/09 | 7,527 | 7,543 | 7,527 | 7,543 | 2 |
| 2025/12/05 | 7,548 | 7,548 | 7,539 | 7,539 | 3 |
| 2025/12/01 | 7,613 | 7,636 | 7,613 | 7,630 | 14 |
| 2025/11/28 | 7,606 | 7,650 | 7,432 | 7,432 | 4 |
| 2025/11/26 | 7,456 | 7,456 | 7,456 | 7,456 | 1 |
| 2025/11/25 | 7,606 | 7,606 | 7,606 | 7,606 | 1 |
| 2025/11/19 | 7,578 | 7,578 | 7,365 | 7,558 | 44 |
| 2025/11/17 | 7,503 | 7,504 | 7,478 | 7,487 | 437 |
| 2025/11/14 | 7,405 | 7,405 | 7,405 | 7,405 | 1 |
| 2025/11/13 | 7,255 | 7,258 | 7,254 | 7,255 | 19 |
| 2025/11/07 | 7,522 | 7,522 | 7,522 | 7,522 | 4 |
| 2025/11/06 | 7,372 | 7,372 | 7,372 | 7,372 | 10 |
| 2025/11/05 | 7,335 | 7,372 | 7,335 | 7,372 | 14 |
| 2025/11/04 | 7,335 | 7,335 | 7,276 | 7,289 | 132 |
| 2025/10/31 | 7,476 | 7,476 | 7,174 | 7,294 | 19 |
| 2025/10/30 | 7,699 | 7,699 | 7,270 | 7,326 | 83 |
| 2025/10/29 | 7,411 | 8,338 | 7,299 | 7,399 | 255 |
| 2025/10/28 | 7,501 | 7,501 | 7,501 | 7,501 | 1 |
| 2025/10/27 | 7,554 | 7,554 | 7,501 | 7,501 | 3 |
| 2025/10/24 | 7,700 | 8,135 | 7,455 | 7,461 | 81 |
| 2025/10/23 | 7,353 | 7,353 | 7,353 | 7,353 | 8 |
| 2025/10/22 | 7,384 | 7,419 | 7,381 | 7,392 | 10 |
| 2025/10/21 | 7,354 | 7,391 | 7,348 | 7,361 | 165 |
| 2025/10/20 | 7,410 | 7,410 | 7,375 | 7,395 | 65 |
| 2025/10/17 | 8,860 | 8,860 | 7,373 | 7,413 | 926 |
| 2025/10/16 | 9,450 | 9,450 | 8,100 | 8,110 | 41 |
| 2025/10/15 | 8,948 | 9,499 | 8,900 | 9,400 | 390 |
| 2025/10/14 | 8,452 | 8,945 | 8,000 | 8,000 | 14 |
| 2025/10/10 | 8,452 | 8,452 | 8,452 | 8,452 | 4 |
| 2025/10/09 | 7,901 | 8,501 | 7,901 | 8,450 | 28 |
| 2025/10/08 | 7,578 | 8,900 | 7,578 | 8,900 | 61 |
| 2025/10/07 | 8,628 | 8,628 | 8,628 | 8,628 | 1 |
| 2025/10/02 | 8,100 | 8,103 | 8,100 | 8,103 | 7 |
| 2025/10/01 | 8,650 | 8,849 | 8,270 | 8,699 | 17 |
| 2025/09/30 | 8,870 | 8,870 | 8,270 | 8,800 | 40 |
| 2025/09/29 | 7,889 | 8,870 | 7,889 | 8,870 | 32 |
| 2025/09/26 | 7,374 | 7,374 | 7,370 | 7,370 | 4 |
| 2025/09/22 | 7,828 | 7,828 | 7,824 | 7,824 | 3 |
| 2025/09/19 | 8,165 | 8,165 | 7,677 | 7,678 | 56 |
| 2025/09/18 | 8,314 | 8,315 | 8,314 | 8,315 | 56 |
| 2025/09/17 | 8,050 | 8,050 | 8,050 | 8,050 | 5 |
| 2025/08/29 | 7,715 | 7,715 | 7,715 | 7,715 | 1 |
| 2025/08/13 | 7,487 | 7,538 | 7,487 | 7,538 | 5 |
| 2025/08/12 | 7,701 | 7,701 | 7,565 | 7,565 | 4 |
| 2025/08/08 | 7,603 | 7,603 | 7,603 | 7,603 | 1 |
| 2025/08/06 | 7,577 | 7,582 | 7,577 | 7,582 | 15 |
| 2025/08/05 | 7,552 | 7,565 | 7,552 | 7,561 | 22 |
| 2025/08/04 | 7,526 | 7,545 | 7,526 | 7,545 | 5 |
| 2025/08/01 | 7,499 | 7,499 | 7,499 | 7,499 | 19 |
| 2025/07/31 | 7,472 | 7,472 | 7,472 | 7,472 | 1 |
| 2025/07/11 | 7,466 | 7,466 | 7,466 | 7,466 | 41 |
| 2025/07/10 | 7,500 | 7,500 | 7,473 | 7,473 | 120 |
| 2025/07/08 | 7,440 | 7,440 | 7,440 | 7,440 | 1 |
| 2025/07/04 | 7,280 | 7,280 | 7,280 | 7,280 | 1 |
| 2025/06/27 | 7,350 | 7,350 | 7,350 | 7,350 | 1 |
| 2025/06/20 | 7,406 | 7,406 | 7,406 | 7,406 | 40 |
| 2025/06/16 | 7,500 | 7,500 | 7,500 | 7,500 | 1 |
| 2025/06/13 | 7,374 | 7,374 | 7,374 | 7,374 | 5 |
| 2025/06/10 | 7,323 | 7,323 | 7,323 | 7,323 | 9 |
| 2025/06/09 | 7,323 | 7,323 | 7,323 | 7,323 | 1 |
| 2025/06/06 | 7,338 | 7,338 | 7,338 | 7,338 | 2 |
| 2025/06/05 | 7,500 | 7,500 | 7,500 | 7,500 | 10 |
| 2025/06/02 | 7,304 | 7,363 | 7,300 | 7,363 | 124 |
| 2025/05/29 | 7,259 | 7,259 | 7,259 | 7,259 | 1 |
| 2025/05/27 | 7,236 | 7,236 | 7,236 | 7,236 | 1 |
| 2025/05/26 | 7,156 | 7,156 | 7,156 | 7,156 | 19 |
| 2025/05/21 | 7,305 | 7,350 | 7,305 | 7,306 | 125 |
| 2025/05/16 | 7,400 | 7,400 | 7,233 | 7,233 | 50 |
| 2025/05/14 | 7,450 | 7,450 | 7,450 | 7,450 | 1 |
| 2025/05/13 | 7,449 | 7,450 | 7,449 | 7,450 | 6 |
| 2025/05/12 | 7,749 | 7,749 | 7,749 | 7,749 | 11 |
| 2025/04/16 | 7,749 | 7,749 | 7,455 | 7,455 | 6 |
| 2025/04/14 | 7,749 | 7,749 | 7,749 | 7,749 | 40 |
| 2025/04/09 | 6,676 | 7,477 | 6,676 | 7,459 | 16 |
| 2025/02/05 | 7,362 | 7,362 | 7,362 | 7,362 | 50 |
| 2025/01/28 | 7,680 | 7,680 | 7,680 | 7,680 | 10 |
| 2025/01/20 | 7,380 | 7,380 | 7,380 | 7,380 | 10 |
| 2024/12/13 | 7,490 | 7,490 | 7,474 | 7,474 | 1,000 |
| 2024/10/25 | 7,540 | 7,540 | 7,540 | 7,540 | 70 |
| 2024/10/02 | 7,675 | 7,681 | 7,675 | 7,681 | 130 |
| 2024/09/09 | 7,695 | 7,695 | 7,695 | 7,695 | 30 |
| 2024/08/22 | 7,559 | 7,559 | 7,544 | 7,544 | 810 |
| 2024/08/21 | 7,552 | 7,552 | 7,548 | 7,548 | 2,100 |
| 2024/08/13 | 7,523 | 7,523 | 7,523 | 7,523 | 10 |
| 2024/08/09 | 7,594 | 7,594 | 7,594 | 7,594 | 100 |
| 2024/08/06 | 7,539 | 7,539 | 7,539 | 7,539 | 10 |
| 2024/07/26 | 7,480 | 7,556 | 7,480 | 7,556 | 20 |
| 2024/07/18 | 7,488 | 7,488 | 7,488 | 7,488 | 20 |
| 2024/07/17 | 7,429 | 7,434 | 7,426 | 7,434 | 1,010 |
| 2024/07/12 | 7,450 | 7,450 | 7,417 | 7,417 | 40 |
| 2024/06/27 | 7,449 | 7,449 | 7,449 | 7,449 | 10 |
| 2024/06/21 | 7,751 | 7,751 | 7,751 | 7,751 | 10 |
| 2024/06/03 | 7,536 | 7,536 | 7,536 | 7,536 | 10 |
| 2024/04/26 | 7,459 | 7,622 | 7,459 | 7,621 | 110 |
| 2024/04/17 | 7,598 | 7,598 | 7,598 | 7,598 | 10 |
| 2024/04/10 | 7,555 | 7,555 | 7,555 | 7,555 | 10 |
| 2024/04/01 | 7,615 | 7,615 | 7,615 | 7,615 | 10 |
| 2024/03/27 | 7,552 | 7,552 | 7,552 | 7,552 | 100 |
| 2024/03/26 | 7,535 | 7,545 | 7,535 | 7,545 | 20 |
| 2024/03/22 | 7,533 | 7,533 | 7,530 | 7,530 | 100 |
| 2024/03/21 | 7,546 | 7,546 | 7,546 | 7,546 | 20 |
| 2024/03/08 | 7,474 | 7,474 | 7,474 | 7,474 | 10 |
| 2024/03/05 | 7,441 | 7,441 | 7,438 | 7,438 | 20 |
| 2024/03/04 | 7,616 | 7,616 | 7,608 | 7,608 | 30 |
| 2024/03/01 | 7,640 | 7,640 | 7,640 | 7,640 | 10 |
| 2024/02/29 | 7,730 | 7,730 | 7,730 | 7,730 | 10 |
| 2024/02/13 | 7,880 | 7,880 | 7,880 | 7,880 | 10 |
| 2024/01/18 | 7,874 | 7,874 | 7,874 | 7,874 | 10 |