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
2018/12/25 9,590 9,630 9,590 9,620 100
2018/12/19 9,590 9,590 9,590 9,590 20
2018/12/18 9,590 9,590 9,590 9,590 10
2018/12/17 9,600 9,600 9,580 9,580 30
2018/12/10 9,600 9,600 9,600 9,600 10
2018/12/06 9,610 9,610 9,610 9,610 20
2018/12/05 9,600 9,600 9,600 9,600 10
2018/12/03 9,600 9,600 9,600 9,600 20
2018/11/28 9,650 9,650 9,610 9,610 120
2018/11/27 9,670 9,670 9,670 9,670 10
2018/11/16 9,620 9,620 9,620 9,620 10
2018/11/05 9,600 9,600 9,600 9,600 10
2018/11/02 9,600 9,600 9,600 9,600 1,000
2018/10/30 9,610 9,710 9,610 9,710 20
2018/10/29 9,710 9,710 9,710 9,710 10
2018/10/26 9,670 9,670 9,670 9,670 10
2018/10/25 9,650 9,650 9,640 9,640 20
2018/10/23 9,600 9,600 9,600 9,600 1,500
2018/10/16 9,580 9,620 9,580 9,620 1,510
2018/10/15 9,760 9,760 9,760 9,760 10
2018/10/11 9,600 9,610 9,600 9,610 30
2018/10/09 9,570 9,570 9,570 9,570 50
2018/10/05 9,580 9,580 9,570 9,570 130
2018/10/04 9,560 9,570 9,550 9,550 11,580
2018/10/03 9,560 9,570 9,560 9,570 1,510
2018/10/02 9,630 9,630 9,630 9,630 4,190
2018/09/27 9,510 9,620 9,510 9,620 20
2018/09/05 9,650 9,660 9,650 9,660 2,010
2018/08/30 9,850 9,850 9,850 9,850 10
2018/08/22 9,700 9,700 9,700 9,700 10
2018/08/20 9,740 9,740 9,740 9,740 10
2018/08/16 9,730 9,730 9,730 9,730 30
2018/08/09 9,680 9,680 9,680 9,680 60
2018/08/02 9,680 9,680 9,680 9,680 20
2018/07/27 9,700 9,700 9,700 9,700 10
2018/07/20 9,720 9,720 9,700 9,700 51,410
2018/07/18 9,680 9,700 9,680 9,700 1,530
2018/07/17 9,660 9,660 9,660 9,660 60
2018/07/10 9,690 9,690 9,690 9,690 10
2018/07/06 9,680 9,750 9,680 9,750 30
2018/06/28 9,690 9,690 9,690 9,690 2,000
2018/06/19 9,650 9,680 9,650 9,680 2,330
2018/06/18 9,640 9,650 9,640 9,650 20
2018/06/15 9,630 9,630 9,630 9,630 200
2018/06/06 9,680 9,680 9,680 9,680 10
2018/06/05 9,660 9,660 9,660 9,660 10
2018/05/31 9,720 9,720 9,720 9,720 10
2018/05/28 9,760 9,760 9,760 9,760 10
2018/05/23 9,770 9,770 9,760 9,760 70
2018/05/17 9,700 9,790 9,700 9,790 30
2018/05/16 9,700 9,700 9,700 9,700 10
2018/05/15 9,780 9,780 9,760 9,760 20
2018/05/11 9,830 9,830 9,800 9,800 80
2018/05/10 9,860 9,860 9,860 9,860 20
2018/05/07 9,870 9,880 9,870 9,880 20
2018/05/02 9,920 9,940 9,920 9,940 30
2018/05/01 10,030 10,030 9,930 9,950 340
2018/04/26 9,880 9,880 9,880 9,880 20
2018/04/25 9,910 9,910 9,910 9,910 10
2018/04/24 9,920 9,920 9,880 9,880 20
2018/04/23 9,940 9,940 9,940 9,940 20
2018/04/04 9,870 9,870 9,870 9,870 10
2018/04/03 9,990 9,990 9,990 9,990 10
2018/03/30 9,870 9,870 9,870 9,870 10
2018/03/16 9,950 9,950 9,950 9,950 10
2018/03/08 10,100 10,100 10,100 10,100 20
2018/03/01 9,980 9,980 9,980 9,980 10
2018/02/28 9,980 9,980 9,980 9,980 10
2018/02/26 9,990 9,990 9,990 9,990 10
2018/02/23 9,860 9,860 9,860 9,860 30
2018/02/09 9,880 9,880 9,880 9,880 10
2018/02/06 9,990 9,990 9,930 9,930 70
2018/02/05 10,020 10,020 10,020 10,020 10
2018/01/26 9,990 9,990 9,990 9,990 10
2018/01/24 10,000 10,000 9,900 9,900 800
2018/01/22 10,000 10,000 10,000 10,000 10
2018/01/15 10,000 10,000 10,000 10,000 10
2018/01/12 10,000 10,000 10,000 10,000 70
2018/01/04 10,000 10,000 10,000 10,000 10

このページの先頭へ