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

2,508 +3 (+0.12%)

株価：2025/08/25 09:54 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
2020/09/30	1,374	1,376	1,350	1,350	-46	-3.3%	28,480
2020/09/29	1,390	1,478	1,388	1,396	+27	+2%	1,430
2020/09/28	1,369	1,396	1,366	1,369	+19	+1.4%	6,950
2020/09/25	1,347	1,350	1,341	1,350	+1	+0.1%	54,280
2020/09/24	1,349	1,353	1,349	1,349	-15	-1.1%	68,010
2020/09/23	1,360	1,364	1,356	1,364	+2	+0.1%	22,270
2020/09/18	1,362	1,362	1,362	1,362	+6	+0.4%	10
2020/09/17	1,366	1,366	1,356	1,356	-17	-1.2%	20
2020/09/16	1,373	1,373	1,373	1,373	+1	+0.1%	50
2020/09/15	1,376	1,376	1,372	1,372	-17	-1.2%	140
2020/09/14	1,375	1,389	1,375	1,389	+20	+1.5%	100
2020/09/11	1,363	1,369	1,363	1,369	+19	+1.4%	20,030
2020/09/10	1,351	1,351	1,350	1,350	+9	+0.7%	250
2020/09/09	1,332	1,341	1,332	1,341	-7	-0.5%	170
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

1201～ 1250 件表示中 / 2379件

類似銘柄と比較する

現在ご覧いただいている「上場ボラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
上場ボラ	2,508円	-	-	-	-	-	-
高配ヘッジ	36,110円	-	-	-	-	-	-
ＮＺＡＭＤＡＸＨ	27,490円	-	-	-	-	-	-
ｉＦ日経リ	1,704円	-	-	-	-	-	-
ＮＦ電機精	40,620円	-	-	-	-	-	-