[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 
2017-06-271611.001611.001611.001611.003048330
2017-06-261590.001590.001590.001590.002031800
2017-06-231613.001613.001613.001613.001016130
2017-06-2200
2017-06-2100
2017-06-201619.001620.001619.001620.0070113340
2017-06-191612.001612.001610.001610.00370595760
2017-06-161610.001610.001610.001610.002032200
2017-06-151596.001596.001591.001591.002031870
2017-06-141590.001590.001590.001590.001015900
2017-06-131598.001598.001566.001566.0070109940
2017-06-121594.001594.001591.001591.00130207190
2017-06-091602.001602.001602.001602.001016020
2017-06-081595.001595.001595.001595.001015950
2017-06-0700
2017-06-061586.001586.001586.001586.004063440
2017-06-051611.001611.001611.001611.0013602190960
2017-06-021590.001605.001590.001605.0014502321820
2017-06-011589.001591.001589.001590.0016002543900
2017-05-311588.001588.001588.001588.00120190560
2017-05-301585.001586.001585.001586.00110174390
2017-05-2900
2017-05-261585.001585.001585.001585.001015850
2017-05-251558.001582.001558.001582.00100156040
2017-05-241576.001576.001576.001576.001015760
2017-05-231575.001576.001575.001576.002031510
2017-05-2200
2017-05-191575.001575.001575.001575.001015750
2017-05-181573.001573.001573.001573.001015730
2017-05-1700
2017-05-161564.001590.001564.001590.00270423000
2017-05-151558.001585.001558.001585.00130204700
2017-05-121548.001548.001548.001548.00150232200
2017-05-111585.001585.001585.001585.006095100
2017-05-101582.001591.001552.001553.00450707650
2017-05-091579.001580.001579.001580.006094790
2017-05-081550.001570.001549.001570.008501324460
2017-05-021524.001524.001524.001524.001015240
2017-05-011524.001524.001524.001524.001015240
2017-04-281511.001511.001511.001511.001015110
2017-04-271512.001530.001512.001530.00510778500
2017-04-261504.001528.001504.001528.0080120910
2017-04-251500.001509.001500.001509.003045140
2017-04-241518.001518.001489.001505.00150226320
2017-04-211488.001488.001488.001488.00100148800
2017-04-201465.001465.001465.001465.002029300
2017-04-191480.001480.001480.001480.001014800
2017-04-1800
2017-04-171469.001469.001458.001458.0080117310
2017-04-141451.001451.001451.001451.004058040
2017-04-131470.001470.001469.001469.0070102870
2017-04-121488.001488.001470.001470.00440654300
2017-04-111503.001503.001500.001500.00200300470
2017-04-101520.001520.001507.001507.005075870
2017-04-071515.001515.001490.001490.00290433630
2017-04-0600
2017-04-051510.001510.001500.001500.00110165600
2017-04-041566.001566.001515.001522.008201255230
2017-04-031565.001568.001531.001565.00360561780
2017-03-311551.001565.001551.001565.006093760
2017-03-301560.001560.001560.001560.002031200
2017-03-2900
2017-03-281520.001540.001520.001540.00160243400
2017-03-271522.001522.001520.001520.00320487000
2017-03-241521.001521.001521.001521.0090136890
2017-03-231521.001570.001521.001526.00160248930
2017-03-221550.001550.001530.001530.00490751990
2017-03-211561.001561.001554.001554.00310482270
2017-03-171543.001543.001534.001534.00110169020
2017-03-1600
2017-03-151551.001551.001551.001551.001015510
2017-03-141547.001561.001547.001561.0080124490
2017-03-131550.001550.001550.001550.00150232500
2017-03-101533.001550.001533.001550.00430661000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-061530.001533.001530.001533.00510781800
2017-03-031519.001550.001519.001535.00260401330
2017-03-021550.001550.001550.001550.001015500
2017-03-011521.001525.001515.001525.004060860
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

   ※ 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