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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |