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（βヘッジ）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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 7,640 | 7,777 | 7,640 | 7,777 | +31 | +0.4% | 120 |
| 2022/03/04 | 7,613 | 7,746 | 7,613 | 7,746 | - | - | 80 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/25 | 7,626 | 7,700 | 7,626 | 7,700 | +96 | +1.3% | 80 |
| 2022/02/24 | 7,750 | 7,750 | 7,604 | 7,604 | -21 | -0.3% | 90 |
| 2022/02/22 | 7,770 | 7,770 | 7,622 | 7,625 | +4 | +0.1% | 110 |
| 2022/02/21 | 7,621 | 7,621 | 7,621 | 7,621 | -136 | -1.8% | 40 |
| 2022/02/18 | 7,637 | 7,777 | 7,628 | 7,757 | +7 | +0.1% | 130 |
| 2022/02/17 | 7,750 | 7,750 | 7,750 | 7,750 | - | - | 10 |
| 2022/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 7,690 | 7,690 | 7,690 | 7,690 | - | - | 70 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 7,650 | 7,650 | 7,650 | 7,650 | -49 | -0.6% | 10 |
| 2022/01/24 | 7,699 | 7,699 | 7,699 | 7,699 | +124 | +1.6% | 10 |
| 2022/01/21 | 7,516 | 7,580 | 7,451 | 7,575 | - | - | 290 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 7,357 | 7,480 | 7,357 | 7,480 | +164 | +2.2% | 30 |
| 2022/01/13 | 7,316 | 7,316 | 7,316 | 7,316 | +30 | +0.4% | 10 |
| 2022/01/12 | 7,286 | 7,286 | 7,286 | 7,286 | +1 | ±0% | 10 |
| 2022/01/11 | 7,285 | 7,285 | 7,285 | 7,285 | -145 | -2% | 10 |
| 2022/01/07 | 7,280 | 7,430 | 7,280 | 7,430 | +30 | +0.4% | 20 |
| 2022/01/06 | 7,400 | 7,400 | 7,400 | 7,400 | - | - | 20 |
| 2022/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
件表示中 / 2066件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
