---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) |
|---|---|---|---|---|---|---|
| 2021/03/03 | 1,549.0 | 1,549.0 | 1,530.0 | 1,534.0 | 1,534.0 | 540 |
| 2021/03/02 | 1,535.0 | 1,535.0 | 1,531.0 | 1,531.0 | 1,531.0 | 170 |
| 2021/03/01 | 1,523.0 | 1,533.0 | 1,523.0 | 1,533.0 | 1,533.0 | 510 |
| 2021/02/26 | 1,531.0 | 1,531.0 | 1,509.0 | 1,509.0 | 1,509.0 | 880 |
| 2021/02/25 | 1,552.0 | 1,552.0 | 1,552.0 | 1,552.0 | 1,552.0 | 60 |
| 2021/02/24 | 1,549.0 | 1,549.0 | 1,535.0 | 1,535.0 | 1,535.0 | 220 |
| 2021/02/22 | 1,546.0 | 1,552.0 | 1,544.0 | 1,544.0 | 1,544.0 | 140 |
| 2021/02/19 | 1,539.0 | 1,540.0 | 1,532.0 | 1,537.0 | 1,537.0 | 1,040 |
| 2021/02/18 | 1,552.0 | 1,552.0 | 1,546.0 | 1,546.0 | 1,546.0 | 170 |
| 2021/02/17 | 1,551.0 | 1,563.0 | 1,551.0 | 1,562.0 | 1,562.0 | 50 |
| 2021/02/16 | 1,581.0 | 1,581.0 | 1,561.0 | 1,561.0 | 1,561.0 | 1,640 |
| 2021/02/15 | 1,551.0 | 1,562.0 | 1,551.0 | 1,558.0 | 1,558.0 | 250 |
| 2021/02/12 | 1,563.0 | 1,563.0 | 1,545.0 | 1,548.0 | 1,548.0 | 340 |
| 2021/02/10 | 1,540.0 | 1,573.0 | 1,540.0 | 1,553.0 | 1,553.0 | 310 |
| 2021/02/09 | 1,548.0 | 1,555.0 | 1,543.0 | 1,543.0 | 1,543.0 | 450 |
| 2021/02/08 | 1,537.0 | 1,546.0 | 1,537.0 | 1,546.0 | 1,546.0 | 360 |
| 2021/02/05 | 1,513.0 | 1,518.0 | 1,513.0 | 1,518.0 | 1,518.0 | 280 |
| 2021/02/04 | 1,504.0 | 1,509.0 | 1,504.0 | 1,509.0 | 1,509.0 | 1,020 |
| 2021/02/03 | 1,500.0 | 1,505.0 | 1,498.0 | 1,504.0 | 1,504.0 | 750 |
| 2021/02/02 | 1,492.0 | 1,492.0 | 1,487.0 | 1,487.0 | 1,487.0 | 20 |
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
