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

1399 / 東証(その他) / ETF・REIT等

2,508 +3 (+0.12%)

株価：2025/08/25 09:54 15分ディレイ

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

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2020/07/15	1,330	1,339	1,330	1,335	+24	+1.8%	1,120
2020/07/14	1,315	1,315	1,311	1,311	-2	-0.2%	200
2020/07/13	1,305	1,316	1,305	1,313	+23	+1.8%	320
2020/07/10	1,304	1,304	1,287	1,290	-15	-1.1%	670
2020/07/09	1,305	1,305	1,305	1,305	-11	-0.8%	70
2020/07/08	1,316	1,316	1,316	1,316	-4	-0.3%	90
2020/07/07	1,333	1,333	1,320	1,320	+9	+0.7%	3,010
2020/07/06	1,311	1,311	1,311	1,311	+8	+0.6%	60
2020/07/03	1,337	1,337	1,300	1,303	-4	-0.3%	590
2020/07/02	1,307	1,307	1,300	1,307	-2	-0.2%	130
2020/07/01	1,330	1,330	1,307	1,309	-25	-1.9%	140
2020/06/30	1,339	1,339	1,333	1,334	+24	+1.8%	3,050
2020/06/29	1,318	1,318	1,310	1,310	-20	-1.5%	1,350
2020/06/26	1,336	1,336	1,328	1,330	+7	+0.5%	350
2020/06/25	1,330	1,330	1,320	1,323	-28	-2.1%	350
2020/06/24	1,355	1,355	1,345	1,351	-9	-0.7%	470
2020/06/23	1,360	1,360	1,360	1,360	+7	+0.5%	500
2020/06/22	1,355	1,355	1,353	1,353	-3	-0.2%	60
2020/06/19	1,360	1,360	1,353	1,356	+6	+0.4%	3,060
2020/06/18	1,350	1,350	1,350	1,350	-	-	30
2020/06/17	0	0	0	0	-	-	0
2020/06/16	1,369	1,369	1,369	1,369	+30	+2.2%	20
2020/06/15	1,352	1,354	1,339	1,339	-11	-0.8%	250
2020/06/12	1,337	1,350	1,337	1,350	-38	-2.7%	160
2020/06/11	1,398	1,398	1,388	1,388	-32	-2.3%	80
2020/06/10	1,414	1,420	1,414	1,420	-13	-0.9%	7,110
2020/06/09	1,433	1,433	1,433	1,433	+9	+0.6%	10
2020/06/08	1,429	1,429	1,418	1,424	-	-	130
2020/06/05	0	0	0	0	-	-	0
2020/06/04	1,406	1,406	1,388	1,389	-4	-0.3%	240
2020/06/03	1,402	1,402	1,392	1,393	+9	+0.7%	1,650
2020/06/02	1,374	1,384	1,374	1,384	+23	+1.7%	430
2020/06/01	1,360	1,365	1,360	1,361	±0	±0%	180
2020/05/29	1,367	1,369	1,361	1,361	-16	-1.2%	2,060
2020/05/28	1,374	1,385	1,367	1,377	+18	+1.3%	116,860
2020/05/27	1,345	1,360	1,340	1,359	+27	+2%	34,160
2020/05/26	1,319	1,334	1,316	1,332	-	-	80,090
2020/05/25	0	0	0	0	-	-	0
2020/05/22	1,296	1,296	1,282	1,282	-19	-1.5%	30
2020/05/21	1,301	1,301	1,301	1,301	+5	+0.4%	10
2020/05/20	1,294	1,296	1,294	1,296	+7	+0.5%	160
2020/05/19	1,287	1,289	1,287	1,289	-	-	30
2020/05/18	0	0	0	0	-	-	0
2020/05/15	1,257	1,257	1,257	1,257	±0	±0%	40
2020/05/14	1,276	1,276	1,257	1,257	-25	-2%	150
2020/05/13	1,280	1,282	1,280	1,282	-	-	110
2020/05/12	0	0	0	0	-	-	0
2020/05/11	1,286	1,304	1,286	1,287	+29	+2.3%	80
2020/05/08	1,258	1,258	1,253	1,258	+25	+2%	310
2020/05/07	1,242	1,242	1,233	1,233	-24	-1.9%	90

1251～ 1300 件表示中 / 2379件

類似銘柄と比較する

現在ご覧いただいている「上場ボラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
上場ボラ	2,508円	-	-	-	-	-	-
高配ヘッジ	36,110円	-	-	-	-	-	-
ＮＺＡＭＤＡＸＨ	27,490円	-	-	-	-	-	-
ｉＦ日経リ	1,704円	-	-	-	-	-	-
ＮＦ電機精	40,620円	-	-	-	-	-	-