[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 
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
2016-02-221260.001278.001258.001274.00140176520
2016-02-191270.001270.001258.001260.00170215040
2016-02-1800
2016-02-171264.001264.001241.001247.00280349740
2016-02-161235.001279.001235.001279.00210267280
2016-02-151200.001269.001200.001235.00320395040
2016-02-121216.001230.001172.001180.0031703788540
2016-02-101282.001282.001225.001237.0022502813270
2016-02-091320.001320.001278.001283.007801005920
2016-02-081320.001350.001320.001350.00270356740
2016-02-051336.001336.001310.001310.00240317330
2016-02-041346.001351.001346.001347.00360484910
2016-02-031374.001374.001338.001340.0010201393190
2016-02-021393.001399.001383.001383.008201141040
2016-02-011376.001399.001376.001399.00120166770
2016-01-291336.001343.001333.001343.00560747140
2016-01-281344.001344.001309.001309.00350460620
2016-01-271327.001327.001315.001315.00340448780
2016-01-261307.001307.001288.001297.00130168900
2016-01-251332.001332.001298.001315.008701142190
2016-01-221305.001305.001271.001285.006077140
2016-01-211273.001285.001245.001245.0018002283610
2016-01-201299.001299.001270.001270.00720926270
2016-01-191306.001317.001305.001317.00150196620
2016-01-181300.001311.001292.001311.00420546500
2016-01-151332.001332.001332.001332.002026640
2016-01-141366.001366.001285.001324.0031004060590
2016-01-131348.001349.001339.001346.00430578940
2016-01-121351.001367.001311.001318.0021302857880
2016-01-081372.001375.001352.001356.0010801469570
2016-01-071390.001390.001361.001362.0026903702790
2016-01-061419.001470.001381.001394.0011001549610
2016-01-051409.001419.001405.001411.0010401467760
2016-01-041443.001444.001410.001413.0037705349260
2015-12-301473.001473.001443.001443.0070102810
2015-12-291467.001467.001436.001443.009701393880
2015-12-281537.001537.001425.001450.0027804042630
2015-12-251470.001530.001414.001414.0019902870210
2015-12-241564.001564.001445.001445.005074790
2015-12-221430.001434.001430.001434.00340486410
2015-12-211429.001429.001417.001419.00610868940
2015-12-181450.001491.001441.001441.0024603560610
2015-12-171442.001468.001442.001447.00200291670
2015-12-161418.001430.001418.001421.0090128170
2015-12-151432.001432.001410.001410.0016102287320
2015-12-141450.001450.001414.001430.0012001704890
2015-12-111499.001499.001446.001450.0018502694280
2015-12-101453.001499.001450.001499.008001170840
2015-12-091459.001459.001450.001456.00470685010
2015-12-081508.001508.001464.001465.0018302682920
2015-12-071483.001515.001475.001478.0011101647540
2015-12-041472.001474.001465.001468.0047506966800
2015-12-031472.001499.001472.001499.007901177140
2015-12-021480.001620.001471.001471.0042106277250
2015-12-011470.001485.001460.001475.0023103409560

   ※ 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