[1399 東証] 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 日足 時系列データ

[1399 東証] 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
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-281520.001520.001520.001520.00160243200
2017-02-271525.001525.001520.001520.00350533590
2017-02-241549.001549.001524.001524.00170262440
2017-02-231540.001540.001520.001520.00530813840
2017-02-2200
2017-02-211520.001520.001520.001520.00130197600
2017-02-201522.001535.001508.001508.00330501690
2017-02-171515.001538.001510.001538.00675010305850
2017-02-161512.001513.001512.001513.00210317680
2017-02-151513.001513.001513.001513.001015130
2017-02-1400
2017-02-131525.001525.001514.001514.003045530
2017-02-101524.001530.001505.001530.0080121090
2017-02-0900
2017-02-0800
2017-02-071495.001495.001495.001495.004059800
2017-02-061490.001490.001490.001490.00110163900
2017-02-031480.001490.001480.001490.004059400
2017-02-021516.001516.001500.001500.00230345200
2017-02-0100
2017-01-311501.001501.001483.001483.003044840
2017-01-301525.001525.001525.001525.00100152500
2017-01-271512.001521.001512.001521.00170257950
2017-01-261510.001512.001510.001512.00190287000
2017-01-251509.001509.001507.001509.005075430
2017-01-241496.001508.001496.001508.006089880
2017-01-231510.001510.001492.001496.00170254660
2017-01-201510.001510.001510.001510.00100151000
2017-01-191500.001500.001500.001500.00100150000
2017-01-181519.001519.001449.001489.00330491280
2017-01-171520.001520.001489.001489.0014802224450
2017-01-161527.001527.001513.001513.00370564570
2017-01-131510.001520.001504.001504.00170257110
2017-01-121522.001522.001501.001501.00430648170
2017-01-111536.001536.001510.001510.004061020
2017-01-101531.001537.001526.001526.00340520420
2017-01-061526.001526.001524.001524.00320487980
2017-01-051513.001527.001513.001525.00260395460
2017-01-041504.001513.001503.001513.00130195680
2016-12-301508.001508.001485.001485.00110163980
2016-12-291508.001508.001491.001493.00300448680
2016-12-281514.001515.001508.001508.0080120970
2016-12-271510.001512.001506.001508.00630951120
2016-12-261501.001512.001500.001500.00400600800
2016-12-221504.001504.001503.001503.0090135340
2016-12-211528.001528.001519.001519.006091590
2016-12-201505.001505.001500.001503.00170255630
2016-12-191500.001500.001495.001500.00500749930
2016-12-161510.001510.001500.001500.00430649000
2016-12-151500.001525.001500.001517.00320482330
2016-12-141499.001519.001497.001519.0011601750400
2016-12-131488.001489.001474.001489.00360532550
2016-12-121499.001499.001469.001487.00570844390
2016-12-091449.001480.001449.001455.0010901592580
2016-12-081436.001460.001436.001460.008001161250
2016-12-071440.001440.001429.001429.00280401180
2016-12-061428.001439.001428.001428.00130186740
2016-12-051436.001436.001398.001398.0018802639960
2016-12-021420.001435.001414.001435.00280397150
2016-12-011430.001446.001420.001420.0021903145960
2016-11-301429.001429.001425.001425.007099790
2016-11-291425.001425.001419.001420.00220312630
2016-11-281422.001422.001410.001419.0011301599170
2016-11-251410.001420.001409.001410.00310437720
2016-11-241397.001409.001397.001409.00550770580
2016-11-221390.001393.001390.001393.00130180730
2016-11-211369.001390.001369.001390.00100138740
2016-11-181378.001380.001366.001380.0090123980
2016-11-171384.001384.001360.001370.00170233940
2016-11-161350.001370.001350.001370.00690937850
2016-11-151350.001350.001350.001350.00110148500
2016-11-141344.001360.001344.001358.00580786650
2016-11-111355.001355.001325.001325.00150201750
2016-11-101368.001368.001338.001338.00340461710
2016-11-091323.001323.001252.001252.00460593610
2016-11-081345.001345.001322.001322.00110145650
2016-11-071321.001325.001321.001321.00440581380
2016-11-041300.001301.001300.001301.00180234030
2016-11-021320.001327.001313.001320.00200263780
2016-11-011340.001340.001321.001340.00350467480
2016-10-3100
2016-10-281330.001350.001330.001350.00250335200
2016-10-271330.001330.001330.001330.002026600
2016-10-261315.001334.001315.001334.0012201607390
2016-10-251315.001315.001315.001315.0090118350
2016-10-241324.001324.001315.001315.003039630
2016-10-211315.001315.001315.001315.00230302450
2016-10-201296.001310.001296.001299.00130169360
2016-10-191300.001300.001300.001300.00270351000
2016-10-1800
2016-10-171300.001300.001278.001278.00230296140
2016-10-141300.001300.001300.001300.001013000
2016-10-1300
2016-10-121295.001295.001286.001286.002025810
2016-10-111290.001300.001290.001300.00220285300
2016-10-071286.001286.001286.001286.005064300
2016-10-061290.001295.001290.001295.006077600
2016-10-051277.001285.001270.001285.00270344910
2016-10-041305.001305.001276.001276.00280360260
2016-10-031303.001303.001274.001275.00270347730
2016-09-301293.001293.001285.001293.00120154990
2016-09-291295.001298.001295.001298.00130168500
2016-09-2800
2016-09-271280.001280.001251.001268.00230291100
2016-09-261277.001277.001277.001277.001012770
2016-09-231285.001293.001285.001293.00180232410
2016-09-211239.001285.001239.001285.00610779200
2016-09-201251.001262.001251.001262.006075340
2016-09-161255.001255.001255.001255.001012550
2016-09-151252.001252.001249.001249.00170212510
2016-09-1400
2016-09-131276.001276.001254.001254.007088840
2016-09-121265.001265.001256.001256.002025210
2016-09-091280.001285.001280.001285.003038450
2016-09-081280.001280.001280.001280.001012800
2016-09-071282.001282.001275.001280.007089570
2016-09-061270.001282.001270.001282.00290370650
2016-09-051253.001280.001253.001268.00490624270
2016-09-021262.001269.001247.001269.00530667660
2016-09-011259.001262.001254.001262.00150188750
2016-08-311248.001258.001248.001258.00770964450
2016-08-301240.001240.001240.001240.00100124000
2016-08-291241.001245.001241.001245.004049710
2016-08-261225.001225.001220.001220.00120146450
2016-08-251233.001234.001225.001225.003036920
2016-08-241225.001234.001225.001234.003036840
2016-08-231227.001227.001227.001227.00250306750
2016-08-221212.001235.001212.001235.004049170
2016-08-191212.001232.001212.001231.005060990
2016-08-181243.001243.001211.001211.0018702301960
2016-08-1700
2016-08-161230.001244.001216.001237.009101114950
2016-08-151241.001241.001241.001241.001012410
2016-08-121241.001241.001240.001240.002024810
2016-08-101238.001238.001238.001238.002024760
2016-08-091242.001242.001237.001238.00110136330
2016-08-081230.001230.001230.001230.001012300
2016-08-0500
2016-08-041201.001201.001200.001200.00150180120
2016-08-031222.001222.001200.001207.0012601528470
2016-08-021240.001240.001240.001240.002024800
2016-08-011235.001243.001235.001243.00130160630
2016-07-2900
2016-07-281243.001243.001238.001238.006074530
2016-07-271230.001246.001230.001246.003037060
2016-07-261253.001253.001241.001241.00180223650
2016-07-251255.001255.001255.001255.001012550
2016-07-221250.001258.001233.001233.0031603972970
2016-07-211250.001260.001236.001236.00700868820
2016-07-201244.001244.001244.001244.004049760
2016-07-191220.001245.001220.001245.00160198200
2016-07-151211.001230.001210.001210.00220266600
2016-07-141210.001238.001210.001238.00370451890
2016-07-131218.001219.001214.001214.008097410
2016-07-121214.001214.001186.001211.0010501260150
2016-07-111199.001199.001198.001198.00100119880
2016-07-081165.001165.001155.001157.00540628270
2016-07-071170.001170.001156.001156.003034940
2016-07-061190.001190.001156.001156.00540630880
2016-07-051196.001196.001187.001195.00210250510
2016-07-041188.001197.001187.001197.00170202710
2016-07-011219.001219.001175.001190.00370440610
2016-06-301200.001200.001189.001189.0090107570
2016-06-291170.001173.001170.001173.00400468300
2016-06-281125.001171.001125.001170.0013001467520
2016-06-271150.001169.001150.001161.00550639860
2016-06-241246.001246.001141.001150.0018902188610
2016-06-231215.001223.001196.001223.003036340
2016-06-221224.001224.001220.001220.00210256600
2016-06-211220.001224.001211.001224.00260315890
2016-06-201196.001216.001196.001216.00190228690
2016-06-171214.001214.001185.001196.00620742510
2016-06-161208.001208.001184.001184.0022702701510
2016-06-151200.001230.001200.001230.006072300
2016-06-141206.001220.001200.001210.0018302207860
2016-06-131253.001253.001223.001223.0028103490410
2016-06-101263.001265.001260.001265.00160201810
2016-06-091283.001284.001269.001269.0012301571790
2016-06-081277.001277.001277.001277.001012770
2016-06-071300.001300.001277.001277.00120153700
2016-06-061265.001265.001254.001265.0080100710
2016-06-031266.001273.001265.001265.0090114130
2016-06-021278.001278.001265.001271.00290368640
2016-06-011294.001300.001270.001270.00570732190
2016-05-311298.001300.001284.001294.00440568890
2016-05-301290.001290.001289.001290.00140180580
2016-05-271280.001280.001259.001260.00510651020
2016-05-261285.001285.001279.001280.004051290
2016-05-251279.001280.001279.001280.00210268600
2016-05-241286.001286.001264.001264.00180228500
2016-05-231284.001284.001260.001260.00250319580
2016-05-201259.001284.001256.001279.00280356740
2016-05-191270.001285.001270.001277.00230293920
2016-05-181271.001277.001270.001277.00200254440
2016-05-1700
2016-05-161260.001263.001260.001260.00160201690
2016-05-131263.001263.001263.001263.00230290490
2016-05-121267.001267.001263.001267.005063310
2016-05-111279.001283.001268.001268.00160203970
2016-05-101265.001274.001265.001270.003038090
2016-05-091258.001266.001258.001266.00440554230
2016-05-061256.001267.001248.001257.00360451430
2016-05-021265.001265.001250.001256.0012101525450
2016-04-281330.001332.001288.001288.00360471740
2016-04-271329.001329.001321.001327.00290384270
2016-04-261305.001305.001305.001305.005065250
2016-04-251321.001323.001321.001323.00190251190
2016-04-221328.001330.001319.001320.00190251250
2016-04-211323.001329.001320.001329.00340451310
2016-04-201309.001310.001296.001310.00240312780
2016-04-191290.001299.001282.001299.0025303264820
2016-04-181303.001303.001274.001275.00500641870
2016-04-151309.001310.001287.001306.00500650990
2016-04-141300.001300.001278.001278.0024103089020
2016-04-131245.001275.001245.001275.0011301424780
2016-04-121242.001242.001242.001242.00130161460
2016-04-111240.001240.001225.001225.00150185440
2016-04-081210.001234.001210.001234.008201001270
2016-04-071220.001233.001201.001210.0013301635500
2016-04-061210.001220.001203.001220.00620750380
2016-04-051255.001255.001229.001229.0043305354100
2016-04-041265.001271.001258.001258.0010301304420
2016-04-011314.001314.001263.001265.0026903444320
2016-03-311332.001332.001314.001314.004052740
2016-03-301335.001335.001302.001323.00360476040
2016-03-291326.001326.001326.001326.00260344760
2016-03-281302.001329.001302.001317.0015902085930
2016-03-251317.001317.001317.001317.001013170
2016-03-241310.001310.001295.001295.007091050
2016-03-231340.001340.001311.001311.00180238960
2016-03-221340.001340.001340.001340.00390522600
2016-03-181310.001310.001310.001310.007091700
2016-03-171331.001336.001302.001313.0090118600
2016-03-161334.001334.001300.001322.00640841920
2016-03-151347.001347.001326.001326.00210278670
2016-03-141330.001342.001330.001335.00420559350
2016-03-111315.001315.001315.001315.00100131500
2016-03-101319.001319.001309.001309.008101060390
2016-03-091290.001291.001284.001291.00210270730
2016-03-081355.001355.001294.001308.00340445070
2016-03-071335.001341.001325.001325.00140186020
2016-03-041315.001330.001313.001313.00320423590
2016-03-031300.001314.001300.001313.00240313470
2016-03-021300.001300.001300.001300.001013000
2016-03-011260.001260.001240.001240.004049800
2016-02-291290.001290.001270.001270.00150190940
2016-02-261284.001294.001264.001289.0080102830
2016-02-251276.001276.001265.001265.003038060
2016-02-241246.001246.001246.001246.001012460
2016-02-231283.001283.001258.001258.00190241180

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog