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 |