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（βヘッジ）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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 7,910 | 7,950 | 7,910 | 7,950 | - | - | 20 |
| 2020/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/19 | 7,910 | 7,910 | 7,910 | 7,910 | ±0 | ±0% | 70 |
| 2020/10/16 | 7,910 | 7,910 | 7,910 | 7,910 | - | - | 10 |
| 2020/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/14 | 7,900 | 7,940 | 7,900 | 7,940 | - | - | 20 |
| 2020/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/12 | 7,990 | 7,990 | 7,990 | 7,990 | - | - | 10 |
| 2020/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/10/08 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 20 |
| 2020/10/07 | 8,000 | 8,000 | 8,000 | 8,000 | -100 | -1.2% | 10 |
| 2020/10/06 | 8,100 | 8,100 | 8,100 | 8,100 | +70 | +0.9% | 60 |
| 2020/10/05 | 7,960 | 8,030 | 7,960 | 8,030 | -10 | -0.1% | 40 |
| 2020/10/02 | 8,040 | 8,040 | 8,040 | 8,040 | - | - | 10 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 8,050 | 8,050 | 7,960 | 8,010 | - | - | 30 |
| 2020/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/25 | 8,050 | 8,050 | 8,050 | 8,050 | -80 | -1% | 10 |
| 2020/09/24 | 8,070 | 8,130 | 8,070 | 8,130 | +80 | +1% | 110 |
| 2020/09/23 | 8,050 | 8,050 | 8,050 | 8,050 | -110 | -1.3% | 90 |
| 2020/09/18 | 8,040 | 8,160 | 8,040 | 8,160 | - | - | 20 |
| 2020/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/16 | 8,100 | 8,100 | 8,100 | 8,100 | -30 | -0.4% | 10 |
| 2020/09/15 | 8,130 | 8,130 | 8,130 | 8,130 | -80 | -1% | 10 |
| 2020/09/14 | 8,190 | 8,210 | 8,190 | 8,210 | +30 | +0.4% | 50 |
| 2020/09/11 | 8,110 | 8,180 | 8,110 | 8,180 | -100 | -1.2% | 20 |
| 2020/09/10 | 8,170 | 8,280 | 8,130 | 8,280 | +90 | +1.1% | 100 |
| 2020/09/09 | 8,180 | 8,290 | 8,180 | 8,190 | +50 | +0.6% | 30 |
| 2020/09/08 | 8,140 | 8,140 | 8,140 | 8,140 | +20 | +0.2% | 20 |
| 2020/09/07 | 8,120 | 8,120 | 8,120 | 8,120 | +10 | +0.1% | 20 |
| 2020/09/04 | 8,110 | 8,110 | 8,110 | 8,110 | - | - | 10 |
| 2020/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/01 | 8,140 | 8,140 | 8,140 | 8,140 | +30 | +0.4% | 10 |
| 2020/08/31 | 8,110 | 8,110 | 8,110 | 8,110 | +160 | +2% | 20 |
| 2020/08/28 | 7,950 | 7,950 | 7,950 | 7,950 | -270 | -3.3% | 10 |
| 2020/08/27 | 8,070 | 8,220 | 8,070 | 8,220 | - | - | 20 |
| 2020/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/24 | 8,070 | 8,070 | 8,030 | 8,030 | - | - | 20 |
| 2020/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/19 | 8,050 | 8,050 | 8,050 | 8,050 | - | - | 400 |
| 2020/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
1001～
1050
件表示中 / 1883件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
