---円
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の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/09/24 | 1,621.0 | 1,621.0 | 1,621.0 | 1,621.0 | 1,621.0 | 10 |
| 2021/09/22 | 1,611.0 | 1,611.0 | 1,597.0 | 1,600.0 | 1,600.0 | 130 |
| 2021/09/21 | 1,597.0 | 1,617.0 | 1,597.0 | 1,615.0 | 1,615.0 | 230 |
| 2021/09/17 | 1,642.0 | 1,642.0 | 1,631.0 | 1,635.0 | 1,635.0 | 130 |
| 2021/09/16 | 1,628.0 | 1,639.0 | 1,628.0 | 1,639.0 | 1,639.0 | 140 |
| 2021/09/15 | 1,643.0 | 1,643.0 | 1,640.0 | 1,640.0 | 1,640.0 | 110 |
| 2021/09/14 | 1,646.0 | 1,653.0 | 1,646.0 | 1,653.0 | 1,653.0 | 440 |
| 2021/09/13 | 1,636.0 | 1,640.0 | 1,636.0 | 1,640.0 | 1,640.0 | 100 |
| 2021/09/10 | 1,627.0 | 1,630.0 | 1,627.0 | 1,630.0 | 1,630.0 | 30 |
| 2021/09/09 | 1,616.0 | 1,624.0 | 1,616.0 | 1,624.0 | 1,624.0 | 150 |
| 2021/09/08 | 1,611.0 | 1,616.0 | 1,611.0 | 1,611.0 | 1,611.0 | 80 |
| 2021/09/07 | 1,604.0 | 1,604.0 | 1,604.0 | 1,604.0 | 1,604.0 | 2,620 |
| 2021/09/06 | 1,595.0 | 1,595.0 | 1,592.0 | 1,593.0 | 1,593.0 | 370 |
| 2021/09/03 | 1,567.0 | 1,584.0 | 1,567.0 | 1,584.0 | 1,584.0 | 1,860 |
| 2021/09/02 | 1,564.0 | 1,564.0 | 1,559.0 | 1,559.0 | 1,559.0 | 110 |
| 2021/09/01 | 1,551.0 | 1,561.0 | 1,551.0 | 1,561.0 | 1,561.0 | 370 |
| 2021/08/31 | 1,535.0 | 1,543.0 | 1,535.0 | 1,543.0 | 1,543.0 | 1,030 |
| 2021/08/30 | 1,528.0 | 1,530.0 | 1,528.0 | 1,530.0 | 1,530.0 | 20 |
| 2021/08/27 | 1,520.0 | 1,520.0 | 1,520.0 | 1,520.0 | 1,520.0 | 10 |
| 2021/08/25 | 1,541.0 | 1,541.0 | 1,541.0 | 1,541.0 | 1,541.0 | 10 |
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 あなたの予想は？
- 最近見た銘柄
