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
2020/04/10	0	0	0	0	-	-	0
2020/04/09	1,245	1,245	1,236	1,236	+1	+0.1%	110
2020/04/08	1,240	1,262	1,235	1,235	+16	+1.3%	70
2020/04/07	1,257	1,257	1,219	1,219	-28	-2.2%	8,630
2020/04/06	1,216	1,247	1,210	1,247	+54	+4.5%	820
2020/04/03	1,219	1,219	1,193	1,193	-19	-1.6%	290
2020/04/02	1,215	1,215	1,208	1,212	-21	-1.7%	1,090
2020/04/01	1,257	1,257	1,233	1,233	-70	-5.4%	60
2020/03/31	1,316	1,316	1,303	1,303	+17	+1.3%	20
2020/03/30	1,286	1,286	1,286	1,286	-9	-0.7%	30
2020/03/27	1,295	1,295	1,279	1,295	+38	+3%	70
2020/03/26	1,257	1,257	1,257	1,257	-21	-1.6%	10
2020/03/25	1,312	1,312	1,265	1,278	+72	+6%	1,000
2020/03/24	1,240	1,240	1,206	1,206	+34	+2.9%	120
2020/03/23	1,175	1,177	1,172	1,172	-3	-0.3%	190
2020/03/19	1,180	1,180	1,175	1,175	-7	-0.6%	180
2020/03/18	1,171	1,182	1,171	1,182	+52	+4.6%	20
2020/03/17	1,108	1,130	1,108	1,130	-25	-2.2%	90
2020/03/16	1,150	1,165	1,149	1,155	-22	-1.9%	21,370
2020/03/13	1,201	1,201	1,148	1,177	-40	-3.3%	120
2020/03/12	1,269	1,269	1,217	1,217	-71	-5.5%	1,880
2020/03/11	1,298	1,298	1,287	1,288	±0	±0%	1,560
2020/03/10	1,258	1,291	1,258	1,288	-26	-2%	60
2020/03/09	1,321	1,321	1,280	1,314	-45	-3.3%	280
2020/03/06	1,395	1,395	1,356	1,359	-41	-2.9%	890
2020/03/05	1,403	1,403	1,400	1,400	+5	+0.4%	660
2020/03/04	1,401	1,401	1,387	1,395	-6	-0.4%	90
2020/03/03	1,420	1,420	1,401	1,401	-5	-0.4%	20
2020/03/02	1,394	1,415	1,385	1,406	-18	-1.3%	740
2020/02/28	1,450	1,450	1,396	1,424	-30	-2.1%	220
2020/02/27	1,476	1,476	1,454	1,454	-37	-2.5%	1,950
2020/02/26	1,496	1,496	1,475	1,491	-9	-0.6%	260
2020/02/25	1,519	1,519	1,500	1,500	-	-	1,350
2020/02/21	0	0	0	0	-	-	0
2020/02/20	1,568	1,568	1,555	1,555	-5	-0.3%	70
2020/02/19	1,585	1,585	1,560	1,560	+4	+0.3%	20
2020/02/18	1,564	1,564	1,555	1,556	-13	-0.8%	750
2020/02/17	1,578	1,579	1,566	1,569	-9	-0.6%	1,120
2020/02/14	1,585	1,585	1,577	1,578	-9	-0.6%	760
2020/02/13	1,587	1,587	1,587	1,587	-10	-0.6%	10
2020/02/12	1,593	1,597	1,593	1,597	-9	-0.6%	220
2020/02/10	1,628	1,628	1,605	1,606	-17	-1%	300
2020/02/07	1,620	1,623	1,620	1,623	-4	-0.2%	190
2020/02/06	1,623	1,628	1,621	1,627	+37	+2.3%	1,010
2020/02/05	1,590	1,590	1,590	1,590	+20	+1.3%	10
2020/02/04	1,574	1,574	1,570	1,570	+5	+0.3%	200
2020/02/03	1,573	1,573	1,557	1,565	-18	-1.1%	80
2020/01/31	1,583	1,583	1,583	1,583	+17	+1.1%	10
2020/01/30	1,582	1,582	1,566	1,566	-19	-1.2%	140
2020/01/29	1,585	1,585	1,585	1,585	±0	±0%	40