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(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
2017/12/29 10,010 10,010 10,010 10,010 10
2017/12/26 10,010 10,010 10,010 10,010 10
2017/12/25 10,010 10,010 10,010 10,010 60
2017/12/22 10,010 10,010 10,010 10,010 10
2017/12/21 10,010 10,010 10,010 10,010 10
2017/12/19 10,010 10,010 10,010 10,010 50
2017/12/13 10,050 10,050 10,050 10,050 10
2017/12/05 9,990 9,990 9,990 9,990 10
2017/12/04 9,990 9,990 9,990 9,990 10
2017/11/30 9,930 9,930 9,930 9,930 10
2017/11/29 9,950 10,070 9,950 10,070 20
2017/11/24 10,050 10,050 10,050 10,050 10
2017/11/14 10,020 10,020 10,020 10,020 10
2017/11/10 10,020 10,020 10,020 10,020 10
2017/11/08 10,020 10,020 10,020 10,020 10
2017/11/07 9,990 9,990 9,990 9,990 10
2017/11/06 9,930 9,930 9,930 9,930 110
2017/11/01 9,990 9,990 9,990 9,990 10
2017/10/30 9,990 9,990 9,990 9,990 10
2017/10/24 10,130 10,130 9,990 9,990 50
2017/10/23 9,990 9,990 9,990 9,990 10
2017/10/19 9,990 10,070 9,990 10,070 30
2017/10/17 10,070 10,070 10,070 10,070 10
2017/10/13 10,070 10,070 10,070 10,070 10
2017/10/12 10,080 10,080 9,990 9,990 20
2017/10/11 9,990 9,990 9,990 9,990 90
2017/10/10 10,010 10,010 10,000 10,000 20
2017/10/06 10,000 10,000 10,000 10,000 80
2017/10/05 10,050 10,090 9,980 10,090 290
2017/10/04 10,130 10,130 10,060 10,120 50
2017/10/03 10,150 10,150 10,130 10,150 120
2017/09/29 10,090 10,090 10,050 10,050 160
2017/09/28 10,090 10,090 10,090 10,090 10
2017/09/27 10,170 10,170 10,090 10,090 20
2017/09/22 10,190 10,190 10,190 10,190 10
2017/09/21 10,100 10,100 10,100 10,100 10
2017/09/20 10,100 10,100 10,100 10,100 50
2017/09/19 10,170 10,170 10,170 10,170 10
2017/09/12 10,110 10,110 10,110 10,110 10
2017/09/05 10,180 10,180 10,180 10,180 10
2017/09/01 10,110 10,110 10,110 10,110 100
2017/08/30 10,120 10,120 10,120 10,120 30
2017/08/29 10,120 10,120 10,120 10,120 40
2017/08/28 10,120 10,120 10,120 10,120 30
2017/08/23 10,170 10,170 10,170 10,170 10
2017/08/21 10,110 10,110 10,110 10,110 20
2017/08/18 10,120 10,120 10,120 10,120 10
2017/08/16 10,150 10,170 10,150 10,170 30
2017/08/15 10,190 10,190 10,190 10,190 10
2017/08/10 10,190 10,190 10,190 10,190 10
2017/08/09 10,100 10,200 10,100 10,200 70
2017/08/08 10,270 10,270 10,270 10,270 10
2017/08/07 10,100 10,100 10,100 10,100 10
2017/08/04 10,130 10,130 10,100 10,100 310
2017/08/02 10,150 10,150 10,150 10,150 30
2017/07/28 10,120 10,120 10,120 10,120 110
2017/07/25 10,140 10,140 10,140 10,140 30
2017/07/24 10,170 10,170 10,150 10,150 290
2017/07/13 10,160 10,160 10,150 10,150 140
2017/07/10 10,170 10,170 10,150 10,150 260
2017/07/07 10,220 10,220 10,220 10,220 10
2017/07/06 10,170 10,170 10,170 10,170 20
2017/07/05 10,170 10,170 10,170 10,170 10
2017/07/03 10,300 10,300 10,300 10,300 10
2017/06/28 10,170 10,300 10,170 10,300 240
2017/06/27 10,200 10,200 10,180 10,180 150
2017/06/26 10,200 10,200 10,200 10,200 10
2017/06/23 10,200 10,200 10,200 10,200 10
2017/06/22 10,270 10,270 10,270 10,270 10
2017/06/20 10,200 10,200 10,180 10,180 340
2017/06/09 10,220 10,220 10,160 10,190 730
2017/06/08 10,300 10,300 10,300 10,300 10
2017/06/06 10,250 10,250 10,220 10,220 80
2017/06/05 10,280 10,280 10,280 10,280 50
2017/06/02 10,280 10,280 10,210 10,280 60
2017/06/01 10,210 10,210 10,210 10,210 10
2017/05/30 10,210 10,210 10,210 10,210 50
2017/05/29 10,340 10,340 10,210 10,270 100
2017/05/26 10,220 10,220 10,220 10,220 100
2017/05/25 10,240 10,240 10,220 10,220 150
2017/05/24 10,250 10,500 10,200 10,230 660
2017/05/23 10,370 10,370 10,350 10,350 20
2017/05/22 10,370 10,370 10,370 10,370 10
2017/05/19 10,370 10,380 10,370 10,380 60
2017/05/18 10,210 10,210 10,210 10,210 80
2017/05/17 10,390 10,390 10,200 10,200 250
2017/05/16 10,400 10,400 10,400 10,400 10
2017/05/15 10,400 10,400 10,400 10,400 110
2017/05/12 10,200 10,300 10,200 10,300 190
2017/05/08 10,290 10,290 10,290 10,290 10
2017/05/01 10,200 10,200 10,150 10,150 20
2017/04/28 10,110 10,110 10,110 10,110 160
2017/04/27 10,300 10,300 10,090 10,090 420
2017/04/26 10,200 10,300 10,200 10,300 30
2017/04/25 10,280 10,300 10,240 10,300 160
2017/04/24 10,300 10,300 10,300 10,300 40
2017/04/19 10,120 10,300 10,120 10,300 30
2017/04/18 10,290 10,290 10,290 10,290 10
2017/04/17 10,200 10,200 10,120 10,120 100
2017/04/14 10,300 10,300 10,300 10,300 70
2017/04/13 10,300 10,300 10,300 10,300 20
2017/04/11 10,300 10,300 10,300 10,300 10
2017/04/10 10,200 10,300 10,200 10,300 190
2017/04/06 10,600 10,600 10,120 10,120 210
2017/04/05 10,200 10,200 10,200 10,200 30
2017/04/04 10,200 10,200 10,200 10,200 30
2017/04/03 10,110 10,200 10,110 10,200 30
2017/03/31 10,150 10,150 10,150 10,150 10
2017/03/29 10,150 10,150 10,150 10,150 110
2017/03/28 10,130 10,130 10,130 10,130 10
2017/03/27 10,120 10,130 10,120 10,130 380
2017/03/24 10,100 10,100 10,100 10,100 110
2017/03/22 10,070 10,090 10,070 10,090 120
2017/03/21 10,070 10,070 10,070 10,070 30
2017/03/17 10,040 10,060 10,040 10,040 340
2017/03/16 10,640 10,640 10,040 10,040 50
2017/03/15 10,050 10,060 10,040 10,040 70
2017/03/14 10,050 10,050 10,040 10,040 140
2017/03/13 10,000 10,050 10,000 10,050 550

このページの先頭へ