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 |
|---|---|---|---|---|---|---|---|
| 2021/04/05 | 7,890 | 7,890 | 7,890 | 7,890 | - | - | 10 |
| 2021/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/01 | 7,980 | 7,980 | 7,980 | 7,980 | +30 | +0.4% | 10 |
| 2021/03/31 | 7,940 | 7,950 | 7,940 | 7,950 | - | - | 17,200 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 7,960 | 7,960 | 7,960 | 7,960 | - | - | 10 |
| 2021/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/23 | 7,990 | 7,990 | 7,960 | 7,960 | +30 | +0.4% | 220 |
| 2021/03/22 | 7,930 | 7,930 | 7,930 | 7,930 | - | - | 1,000 |
| 2021/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/18 | 7,850 | 7,850 | 7,850 | 7,850 | -30 | -0.4% | 60 |
| 2021/03/17 | 7,880 | 7,880 | 7,880 | 7,880 | -70 | -0.9% | 10 |
| 2021/03/16 | 7,950 | 7,950 | 7,950 | 7,950 | - | - | 10 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 7,850 | 7,880 | 7,850 | 7,880 | -50 | -0.6% | 900 |
| 2021/03/09 | 7,870 | 7,930 | 7,870 | 7,930 | - | - | 1,210 |
| 2021/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/04 | 7,830 | 7,830 | 7,830 | 7,830 | - | - | 10 |
| 2021/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/19 | 7,660 | 7,660 | 7,660 | 7,660 | - | - | 20 |
| 2021/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/16 | 7,640 | 7,640 | 7,610 | 7,640 | -60 | -0.8% | 60 |
| 2021/02/15 | 7,710 | 7,710 | 7,700 | 7,700 | -30 | -0.4% | 20 |
| 2021/02/12 | 7,730 | 7,730 | 7,730 | 7,730 | - | - | 50 |
| 2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/08 | 7,730 | 7,730 | 7,730 | 7,730 | - | - | 10 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/28 | 7,750 | 7,750 | 7,750 | 7,750 | - | - | 1,000 |
| 2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/26 | 7,710 | 7,710 | 7,710 | 7,710 | - | - | 10 |
| 2021/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1001～
1050
件表示中 / 1992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
