---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) |
|---|---|---|---|---|---|---|
| 2020/09/23 | 1,360.0 | 1,364.0 | 1,356.0 | 1,364.0 | 1,364.0 | 22,270 |
| 2020/09/18 | 1,362.0 | 1,362.0 | 1,362.0 | 1,362.0 | 1,362.0 | 10 |
| 2020/09/17 | 1,366.0 | 1,366.0 | 1,356.0 | 1,356.0 | 1,356.0 | 20 |
| 2020/09/16 | 1,373.0 | 1,373.0 | 1,373.0 | 1,373.0 | 1,373.0 | 50 |
| 2020/09/15 | 1,376.0 | 1,376.0 | 1,372.0 | 1,372.0 | 1,372.0 | 140 |
| 2020/09/14 | 1,375.0 | 1,389.0 | 1,375.0 | 1,389.0 | 1,389.0 | 100 |
| 2020/09/11 | 1,363.0 | 1,369.0 | 1,363.0 | 1,369.0 | 1,369.0 | 20,030 |
| 2020/09/10 | 1,351.0 | 1,351.0 | 1,350.0 | 1,350.0 | 1,350.0 | 250 |
| 2020/09/09 | 1,332.0 | 1,341.0 | 1,332.0 | 1,341.0 | 1,341.0 | 170 |
| 2020/09/08 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 1,348.0 | 10 |
| 2020/09/07 | 1,345.0 | 1,346.0 | 1,342.0 | 1,342.0 | 1,342.0 | 230 |
| 2020/09/04 | 1,338.0 | 1,338.0 | 1,335.0 | 1,335.0 | 1,335.0 | 150 |
| 2020/09/03 | 1,356.0 | 1,357.0 | 1,351.0 | 1,357.0 | 1,357.0 | 280 |
| 2020/09/02 | 1,344.0 | 1,344.0 | 1,342.0 | 1,342.0 | 1,342.0 | 30 |
| 2020/09/01 | 1,342.0 | 1,342.0 | 1,340.0 | 1,342.0 | 1,342.0 | 200 |
| 2020/08/31 | 1,346.0 | 1,362.0 | 1,346.0 | 1,358.0 | 1,358.0 | 200 |
| 2020/08/28 | 1,341.0 | 1,356.0 | 1,341.0 | 1,356.0 | 1,356.0 | 160 |
| 2020/08/27 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 1,335.0 | 10 |
| 2020/08/26 | 1,340.0 | 1,345.0 | 1,340.0 | 1,345.0 | 1,345.0 | 350 |
| 2020/08/25 | 1,352.0 | 1,352.0 | 1,352.0 | 1,352.0 | 1,352.0 | 110 |
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
