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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,160 | 9,160 | 9,150 | 9,150 | 40 |
| 2019/12/25 | 9,170 | 9,170 | 9,170 | 9,170 | 10 |
| 2019/12/24 | 9,170 | 9,170 | 9,170 | 9,170 | 10 |
| 2019/12/19 | 9,200 | 9,200 | 9,190 | 9,190 | 360 |
| 2019/12/18 | 9,200 | 9,210 | 9,200 | 9,200 | 180 |
| 2019/12/17 | 9,200 | 9,200 | 9,200 | 9,200 | 10 |
| 2019/12/16 | 9,210 | 9,210 | 9,210 | 9,210 | 10 |
| 2019/12/11 | 9,220 | 9,250 | 9,220 | 9,250 | 11,430 |
| 2019/12/09 | 9,230 | 9,230 | 9,230 | 9,230 | 1,290 |
| 2019/12/04 | 9,210 | 9,210 | 9,210 | 9,210 | 10 |
| 2019/11/29 | 9,220 | 9,220 | 9,220 | 9,220 | 50 |
| 2019/11/27 | 9,230 | 9,230 | 9,230 | 9,230 | 1,130 |
| 2019/11/20 | 9,190 | 9,190 | 9,190 | 9,190 | 60 |
| 2019/11/19 | 9,170 | 9,190 | 9,170 | 9,190 | 50 |
| 2019/11/18 | 9,190 | 9,190 | 9,180 | 9,180 | 60 |
| 2019/11/14 | 9,250 | 9,250 | 9,230 | 9,230 | 20 |
| 2019/11/13 | 9,240 | 9,250 | 9,230 | 9,250 | 60 |
| 2019/11/12 | 9,250 | 9,270 | 9,250 | 9,270 | 90 |
| 2019/11/11 | 9,230 | 9,250 | 9,230 | 9,240 | 200 |
| 2019/11/08 | 9,220 | 9,250 | 9,220 | 9,250 | 70 |
| 2019/11/07 | 9,230 | 9,230 | 9,220 | 9,220 | 130 |
| 2019/11/06 | 9,210 | 9,220 | 9,200 | 9,200 | 4,030 |
| 2019/11/05 | 9,200 | 9,200 | 9,200 | 9,200 | 20 |
| 2019/10/30 | 9,190 | 9,190 | 9,190 | 9,190 | 10 |
| 2019/10/25 | 9,210 | 9,210 | 9,210 | 9,210 | 10 |
| 2019/10/18 | 9,150 | 9,170 | 9,150 | 9,170 | 40 |
| 2019/10/16 | 9,140 | 9,140 | 9,140 | 9,140 | 10 |
| 2019/10/11 | 9,120 | 9,120 | 9,120 | 9,120 | 20 |
| 2019/10/10 | 9,100 | 9,100 | 9,100 | 9,100 | 20 |
| 2019/10/08 | 9,110 | 9,110 | 9,110 | 9,110 | 20 |
| 2019/10/07 | 9,090 | 9,100 | 9,080 | 9,100 | 60 |
| 2019/10/04 | 9,210 | 9,210 | 9,200 | 9,210 | 90 |
| 2019/10/02 | 9,220 | 9,230 | 9,220 | 9,230 | 20 |
| 2019/10/01 | 9,220 | 9,220 | 9,220 | 9,220 | 20 |
| 2019/09/30 | 9,190 | 9,190 | 9,190 | 9,190 | 10 |
| 2019/09/27 | 9,180 | 9,180 | 9,180 | 9,180 | 50 |
| 2019/09/24 | 9,160 | 9,160 | 9,160 | 9,160 | 10 |
| 2019/09/20 | 9,150 | 9,170 | 9,150 | 9,170 | 10,920 |
| 2019/09/19 | 9,160 | 9,190 | 9,160 | 9,190 | 50 |
| 2019/09/18 | 9,190 | 9,190 | 9,190 | 9,190 | 5,440 |
| 2019/09/13 | 9,220 | 9,220 | 9,220 | 9,220 | 10 |
| 2019/09/12 | 9,210 | 9,220 | 9,210 | 9,220 | 5,450 |
| 2019/09/10 | 9,140 | 9,160 | 9,140 | 9,150 | 4,690 |
| 2019/09/09 | 8,990 | 9,070 | 8,990 | 9,070 | 40 |
| 2019/09/06 | 9,090 | 9,120 | 9,090 | 9,120 | 5,690 |
| 2019/09/05 | 9,200 | 9,210 | 9,070 | 9,070 | 210 |
| 2019/09/04 | 9,070 | 9,090 | 9,070 | 9,090 | 20 |
| 2019/09/03 | 9,100 | 9,110 | 9,100 | 9,110 | 20 |
| 2019/09/02 | 8,930 | 9,080 | 8,930 | 9,080 | 60 |
| 2019/08/30 | 9,080 | 9,080 | 9,080 | 9,080 | 10 |
| 2019/08/29 | 9,090 | 9,100 | 9,090 | 9,100 | 20 |
| 2019/08/28 | 9,090 | 9,100 | 9,080 | 9,100 | 1,620 |
| 2019/08/27 | 9,080 | 9,080 | 9,080 | 9,080 | 10 |
| 2019/08/26 | 9,060 | 9,070 | 9,060 | 9,070 | 80 |
| 2019/08/23 | 9,060 | 9,060 | 9,060 | 9,060 | 10 |
| 2019/08/22 | 9,060 | 9,060 | 9,060 | 9,060 | 20 |
| 2019/08/21 | 9,050 | 9,060 | 9,050 | 9,050 | 200 |
| 2019/08/20 | 9,070 | 9,070 | 9,070 | 9,070 | 2,300 |
| 2019/08/19 | 9,060 | 9,070 | 9,060 | 9,070 | 140 |
| 2019/08/16 | 9,040 | 9,040 | 9,030 | 9,040 | 100 |
| 2019/08/15 | 9,030 | 9,040 | 9,030 | 9,040 | 810 |
| 2019/08/14 | 9,030 | 9,030 | 9,030 | 9,030 | 10 |
| 2019/08/13 | 9,040 | 9,040 | 9,020 | 9,020 | 30 |
| 2019/08/09 | 9,000 | 9,040 | 9,000 | 9,040 | 630 |
| 2019/08/06 | 9,040 | 9,040 | 9,040 | 9,040 | 4,290 |
| 2019/08/05 | 9,150 | 9,150 | 9,040 | 9,050 | 1,290 |
| 2019/07/29 | 9,000 | 9,100 | 9,000 | 9,100 | 110 |
| 2019/07/24 | 9,150 | 9,150 | 9,150 | 9,150 | 20 |
| 2019/07/23 | 9,140 | 9,140 | 9,140 | 9,140 | 1,100 |
| 2019/07/19 | 9,170 | 9,170 | 9,150 | 9,150 | 100 |
| 2019/07/17 | 9,220 | 9,220 | 9,220 | 9,220 | 7,390 |
| 2019/07/16 | 9,200 | 9,200 | 9,190 | 9,200 | 6,310 |
| 2019/07/11 | 9,190 | 9,190 | 9,180 | 9,180 | 1,120 |
| 2019/07/10 | 9,210 | 9,210 | 9,200 | 9,200 | 5,010 |
| 2019/07/09 | 9,210 | 9,210 | 9,190 | 9,190 | 4,760 |
| 2019/07/08 | 9,200 | 9,200 | 9,200 | 9,200 | 1,500 |
| 2019/06/27 | 9,200 | 9,200 | 9,200 | 9,200 | 10 |
| 2019/06/26 | 9,200 | 9,210 | 9,190 | 9,190 | 5,020 |
| 2019/06/18 | 9,190 | 9,190 | 9,190 | 9,190 | 20 |
| 2019/06/13 | 9,200 | 9,200 | 9,200 | 9,200 | 60 |
| 2019/06/12 | 9,190 | 9,190 | 9,190 | 9,190 | 940 |
| 2019/06/11 | 9,180 | 9,180 | 9,180 | 9,180 | 30 |
| 2019/06/10 | 9,200 | 9,200 | 9,200 | 9,200 | 930 |
| 2019/06/07 | 9,190 | 9,190 | 9,190 | 9,190 | 10 |
| 2019/06/04 | 9,200 | 9,210 | 9,200 | 9,210 | 20 |
| 2019/06/03 | 9,160 | 9,160 | 9,160 | 9,160 | 10 |
| 2019/05/24 | 9,180 | 9,180 | 9,180 | 9,180 | 10 |
| 2019/05/20 | 9,180 | 9,180 | 9,180 | 9,180 | 20 |
| 2019/05/16 | 9,200 | 9,200 | 9,200 | 9,200 | 10 |
| 2019/05/15 | 9,210 | 9,210 | 9,210 | 9,210 | 2,420 |
| 2019/05/09 | 9,270 | 9,270 | 9,260 | 9,260 | 140 |
| 2019/05/07 | 9,300 | 9,310 | 9,300 | 9,310 | 20 |
| 2019/04/25 | 9,350 | 9,350 | 9,320 | 9,320 | 150 |
| 2019/04/24 | 9,540 | 9,540 | 9,360 | 9,360 | 1,080 |
| 2019/04/15 | 9,420 | 9,420 | 9,390 | 9,390 | 30 |
| 2019/04/10 | 9,440 | 9,440 | 9,440 | 9,440 | 10 |
| 2019/04/03 | 9,580 | 9,580 | 9,580 | 9,580 | 10 |
| 2019/04/02 | 9,780 | 9,780 | 9,580 | 9,580 | 14,020 |
| 2019/04/01 | 9,580 | 9,590 | 9,580 | 9,590 | 156,000 |
| 2019/03/25 | 9,590 | 9,590 | 9,590 | 9,590 | 110 |
| 2019/03/19 | 9,580 | 9,600 | 9,580 | 9,590 | 25,030 |
| 2019/03/12 | 9,570 | 9,570 | 9,570 | 9,570 | 480 |
| 2019/03/11 | 9,590 | 9,590 | 9,590 | 9,590 | 10 |
| 2019/03/06 | 9,580 | 9,580 | 9,580 | 9,580 | 1,000 |
| 2019/03/05 | 9,560 | 9,560 | 9,560 | 9,560 | 10 |
| 2019/02/08 | 9,710 | 9,710 | 9,670 | 9,670 | 270 |
| 2019/02/05 | 9,730 | 9,730 | 9,730 | 9,730 | 10 |
| 2019/01/29 | 9,820 | 9,820 | 9,820 | 9,820 | 20 |
| 2019/01/24 | 9,720 | 9,780 | 9,720 | 9,780 | 30 |
| 2019/01/21 | 9,870 | 9,870 | 9,870 | 9,870 | 10 |
| 2019/01/15 | 9,720 | 9,720 | 9,720 | 9,720 | 10 |
| 2019/01/04 | 9,620 | 9,630 | 9,620 | 9,630 | 100 |