上場インデックスファンドＭＳＣＩ日本株高配当低ボラティリティ

1399 / 東証(その他) / ETF・REIT等

2,196 +8 (+0.37%)

株価：2025/05/23 15:23 15分ディレイ

上場インデックスファンドＭＳＣＩ日本株高配当低ボラティリティの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2020/09/08	1,348	1,348	1,348	1,348	+6	+0.4%	10
2020/09/07	1,345	1,346	1,342	1,342	+7	+0.5%	230
2020/09/04	1,338	1,338	1,335	1,335	-22	-1.6%	150
2020/09/03	1,356	1,357	1,351	1,357	+15	+1.1%	280
2020/09/02	1,344	1,344	1,342	1,342	±0	±0%	30
2020/09/01	1,342	1,342	1,340	1,342	-16	-1.2%	200
2020/08/31	1,346	1,362	1,346	1,358	+2	+0.1%	200
2020/08/28	1,341	1,356	1,341	1,356	+21	+1.6%	160
2020/08/27	1,335	1,335	1,335	1,335	-10	-0.7%	10
2020/08/26	1,340	1,345	1,340	1,345	-7	-0.5%	350
2020/08/25	1,352	1,352	1,352	1,352	+29	+2.2%	110
2020/08/24	1,323	1,323	1,323	1,323	-2	-0.2%	620
2020/08/21	1,333	1,333	1,325	1,325	±0	±0%	60
2020/08/20	1,320	1,325	1,320	1,325	-6	-0.5%	350
2020/08/19	1,321	1,331	1,320	1,331	+4	+0.3%	190
2020/08/18	1,328	1,328	1,320	1,327	-5	-0.4%	340
2020/08/17	1,334	1,334	1,332	1,332	-1	-0.1%	220
2020/08/14	1,340	1,340	1,333	1,333	-6	-0.4%	180
2020/08/13	1,342	1,342	1,337	1,339	+6	+0.5%	560
2020/08/12	1,315	1,333	1,315	1,333	+25	+1.9%	190
2020/08/11	1,281	1,308	1,281	1,308	+43	+3.4%	8,460
2020/08/07	1,265	1,265	1,265	1,265	-4	-0.3%	100
2020/08/06	1,267	1,280	1,267	1,269	-1	-0.1%	100
2020/08/05	1,268	1,270	1,262	1,270	+4	+0.3%	2,230
2020/08/04	1,256	1,266	1,256	1,266	+31	+2.5%	50
2020/08/03	1,225	1,235	1,225	1,235	+15	+1.2%	2,530
2020/07/31	1,254	1,254	1,220	1,220	-45	-3.6%	190
2020/07/30	1,275	1,275	1,265	1,265	-16	-1.2%	130
2020/07/29	1,290	1,290	1,281	1,281	-16	-1.2%	140
2020/07/28	1,306	1,311	1,297	1,297	-8	-0.6%	520
2020/07/27	1,301	1,305	1,301	1,305	-10	-0.8%	130
2020/07/22	1,311	1,319	1,311	1,315	+5	+0.4%	200
2020/07/21	1,325	1,325	1,310	1,310	-16	-1.2%	90
2020/07/20	1,330	1,330	1,320	1,326	+1	+0.1%	100
2020/07/17	1,325	1,325	1,325	1,325	-18	-1.3%	10
2020/07/16	1,343	1,343	1,343	1,343	+8	+0.6%	10
2020/07/15	1,330	1,339	1,330	1,335	+24	+1.8%	1,120
2020/07/14	1,315	1,315	1,311	1,311	-2	-0.2%	200
2020/07/13	1,305	1,316	1,305	1,313	+23	+1.8%	320
2020/07/10	1,304	1,304	1,287	1,290	-15	-1.1%	670
2020/07/09	1,305	1,305	1,305	1,305	-11	-0.8%	70
2020/07/08	1,316	1,316	1,316	1,316	-4	-0.3%	90
2020/07/07	1,333	1,333	1,320	1,320	+9	+0.7%	3,010
2020/07/06	1,311	1,311	1,311	1,311	+8	+0.6%	60
2020/07/03	1,337	1,337	1,300	1,303	-4	-0.3%	590
2020/07/02	1,307	1,307	1,300	1,307	-2	-0.2%	130
2020/07/01	1,330	1,330	1,307	1,309	-25	-1.9%	140
2020/06/30	1,339	1,339	1,333	1,334	+24	+1.8%	3,050
2020/06/29	1,318	1,318	1,310	1,310	-20	-1.5%	1,350
2020/06/26	1,336	1,336	1,328	1,330	+7	+0.5%	350