KabuInsight

アモーヴァ・アセットマネジメント株式会社　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
その他/その他/Listed Index Fund MSCI Japan Equity High Dividend Low Volatility
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,916.02,995.02,911.02,995.0+79.0+2.71%608
2026-03-122,994.02,994.02,904.02,916.0-66.0-2.21%548
2026-03-112,994.02,994.02,970.02,982.0+38.0+1.29%1,093
2026-03-102,971.02,971.02,936.02,944.0+23.0+0.79%435
2026-03-092,920.02,968.02,870.02,921.0-49.0-1.65%1,093
2026-03-062,921.02,973.02,918.02,970.0+6.0+0.20%1,535
2026-03-053,039.03,039.02,954.02,964.0+25.0+0.85%3,193
2026-03-042,966.02,976.02,912.02,939.0-78.0-2.59%2,796
2026-03-033,106.03,106.03,017.03,017.0-229.0-7.05%3,783
2026-03-023,109.03,246.03,074.03,246.0+111.0+3.54%3,056
2026-02-273,091.03,137.03,091.03,135.0+51.0+1.65%6,269
2026-02-263,122.03,122.03,083.03,084.0+4.0+0.13%1,688
2026-02-253,100.03,100.03,068.03,080.0+12.0+0.39%473
2026-02-243,059.03,079.03,040.03,068.0+26.0+0.85%396
2026-02-203,061.03,061.03,031.03,042.0-20.0-0.65%395
2026-02-193,054.03,067.03,038.03,062.0+13.0+0.43%157
2026-02-183,024.03,073.03,024.03,049.0+45.0+1.50%972
2026-02-173,005.03,016.03,000.03,004.0-2.0-0.07%1,184
2026-02-163,052.03,052.03,005.03,006.0-8.0-0.27%1,059
2026-02-133,098.03,098.03,013.03,014.0-45.0-1.47%1,421
2026-02-123,037.03,059.03,037.03,059.0+22.0+0.72%2,847
2026-02-103,008.03,037.03,001.03,037.0+36.0+1.20%6,833
2026-02-093,075.03,075.02,985.03,001.0+46.0+1.56%7,142
2026-02-062,960.02,960.02,925.02,955.0+23.0+0.78%4,451
2026-02-052,967.02,967.02,925.02,932.0+21.0+0.72%2,260
2026-02-042,862.02,911.02,862.02,911.0+50.0+1.75%87
2026-02-032,806.02,861.02,806.02,861.0+61.0+2.18%230
2026-02-022,848.02,848.02,800.02,800.0-12.0-0.43%304
2026-01-302,797.02,812.02,788.02,812.0+26.0+0.93%627
2026-01-292,772.02,786.02,752.02,786.0-1.0-0.04%555
2026-01-282,873.02,873.02,787.02,787.0-36.0-1.28%8,239
2026-01-272,816.02,824.02,799.02,823.0+2.0+0.07%2,264
2026-01-262,820.02,829.02,818.02,821.0-40.0-1.40%1,061
2026-01-232,902.02,902.02,851.02,861.0+9.0+0.32%887
2026-01-222,839.02,859.02,839.02,852.0+18.0+0.64%1,404
2026-01-212,851.02,851.02,813.02,834.0-17.0-0.60%3,559
2026-01-202,879.02,879.02,842.02,851.0-4.0-0.14%3,316
2026-01-192,843.02,855.02,827.02,855.0+1.0+0.04%1,260
2026-01-162,834.02,855.02,834.02,854.0-5.0-0.17%1,277
2026-01-152,839.02,859.02,835.02,859.0+23.0+0.81%960
2026-01-142,819.02,837.02,819.02,836.0+24.0+0.85%6,186
2026-01-132,827.02,827.02,805.02,812.0+35.0+1.26%868
2026-01-092,779.02,781.02,772.02,777.0+18.0+0.65%681
2026-01-082,766.02,771.02,758.02,759.0-12.0-0.43%3,000
2026-01-072,780.02,780.02,749.02,771.0-3.0-0.11%800
2026-01-062,761.02,779.02,761.02,774.0+19.0+0.69%2,062
2026-01-052,740.02,761.02,740.02,755.0+25.0+0.92%3,779
2025-12-302,761.02,761.02,730.02,730.0-9.0-0.33%198
2025-12-292,765.02,765.02,736.02,739.0+9.0+0.33%1,266
2025-12-262,716.02,745.02,716.02,730.0-2.0-0.07%1,048
2025-12-252,737.02,737.02,725.02,732.0+14.0+0.52%73
2025-12-242,719.02,729.02,718.02,718.0-1.0-0.04%495
2025-12-232,709.02,726.02,709.02,719.0+11.0+0.41%585
2025-12-222,750.02,750.02,703.02,708.0+5.0+0.18%60
2025-12-192,698.02,713.02,698.02,703.0-3.0-0.11%306
2025-12-182,713.02,713.02,691.02,706.0+16.0+0.59%519
2025-12-172,685.02,692.02,678.02,690.0-11.0-0.41%190
2025-12-162,720.02,720.02,695.02,701.0-22.0-0.81%589
2025-12-152,711.02,723.02,703.02,723.0+21.0+0.78%983
2025-12-122,698.02,702.02,692.02,702.0+32.0+1.20%373
2025-12-112,702.02,702.02,670.02,670.0-22.0-0.82%241
2025-12-102,726.02,737.02,687.02,692.0-8.0-0.30%1,260
2025-12-092,672.02,700.02,664.02,700.0+28.0+1.05%882
2025-12-082,644.02,672.02,644.02,672.0+26.0+0.98%355
2025-12-052,666.02,666.02,646.02,646.0-26.0-0.97%285
2025-12-042,641.02,679.02,641.02,672.0+15.0+0.56%611
2025-12-032,660.02,662.02,650.02,657.0-5.0-0.19%270
2025-12-022,719.02,719.02,662.02,662.0-7.0-0.26%9,366
2025-12-012,776.02,776.02,669.02,669.0-127.0-4.54%525
2025-11-282,694.02,796.02,694.02,796.0+103.0+3.82%3,075
2025-11-272,691.02,699.02,686.02,693.0+12.0+0.45%526
2025-11-262,650.02,689.02,650.02,681.0+31.0+1.17%1,235
2025-11-252,650.02,658.02,644.02,650.0+7.0+0.26%3,983
2025-11-212,622.02,643.02,621.02,643.0+26.0+0.99%474
2025-11-202,686.02,686.02,615.02,617.0-19.0-0.72%3,117
2025-11-192,642.02,642.02,591.02,636.0+44.0+1.70%2,726
2025-11-182,626.02,628.02,592.02,592.0-32.0-1.22%301
2025-11-172,630.02,632.02,616.02,624.0-8.0-0.30%545
2025-11-142,624.02,637.02,623.02,632.0+7.0+0.27%127
2025-11-132,612.02,627.02,612.02,625.0+33.0+1.27%305
2025-11-122,585.02,611.02,585.02,592.0+14.0+0.54%235
2025-11-112,584.02,587.02,576.02,578.0+4.0+0.16%246
2025-11-102,572.02,574.02,571.02,574.0+31.0+1.22%631
2025-11-072,534.02,543.02,533.02,543.0+9.0+0.36%35,099
2025-11-062,535.02,552.02,534.02,534.0+18.0+0.72%2,349
2025-11-052,578.02,578.02,491.02,516.0-12.0-0.47%551
2025-11-042,536.02,548.02,527.02,528.0+4.0+0.16%670
2025-10-312,572.02,572.02,524.02,524.0+2.0+0.08%47
2025-10-302,498.02,526.02,494.02,522.0+11.0+0.44%2,781
2025-10-292,524.02,527.02,511.02,511.0-28.0-1.10%111
2025-10-282,587.02,587.02,539.02,539.0-44.0-1.70%41
2025-10-272,573.02,586.02,573.02,583.0+29.0+1.14%352
2025-10-232,553.02,554.02,541.02,554.0+4.0+0.16%190
2025-10-222,519.02,550.02,518.02,550.0+32.0+1.27%489
2025-10-212,519.02,532.02,516.02,518.0+5.0+0.20%463
2025-10-202,507.02,517.02,502.02,513.0+27.0+1.09%126
2025-10-172,485.02,492.02,478.02,486.0+1.0+0.04%60
2025-10-162,489.02,494.02,483.02,485.0+4.0+0.16%325
2025-10-152,481.02,494.02,476.02,481.0+35.0+1.43%190
2025-10-142,472.02,481.02,446.02,446.0-44.0-1.77%460
2025-10-102,520.02,520.02,489.02,490.0-37.0-1.46%171
2025-10-092,528.02,533.02,525.02,527.0-1.0-0.04%3,223
2025-10-082,546.02,550.02,528.02,528.0-2.0-0.08%336
2025-10-072,526.02,536.02,516.02,530.0-23.0-0.90%7,032
2025-10-062,568.02,568.02,548.02,553.0+47.0+1.88%549
2025-10-032,492.02,508.02,491.02,506.0+14.0+0.56%1,300
2025-10-022,504.02,504.02,476.02,492.0-10.0-0.40%245
2025-10-012,528.02,541.02,492.02,502.0-34.0-1.34%242
2025-09-302,540.02,540.02,521.02,536.0-15.0-0.59%384
2025-09-292,576.02,576.02,546.02,551.0-12.0-0.47%99
2025-09-262,560.02,563.02,551.02,563.0+18.0+0.71%38
2025-09-252,547.02,547.02,545.02,545.0+5.0+0.20%21
2025-09-242,559.02,559.02,535.02,540.0-16.0-0.63%422
2025-09-222,544.02,556.02,538.02,556.0+20.0+0.79%507
2025-09-192,576.02,576.02,536.02,536.0-24.0-0.94%325
2025-09-182,555.02,560.02,544.02,560.0+6.0+0.23%27
2025-09-172,564.02,564.02,552.02,554.0-20.0-0.78%229
2025-09-162,569.02,578.02,569.02,574.0+13.0+0.51%159
2025-09-122,588.02,588.02,561.02,561.0-5.0-0.19%225
2025-09-112,560.02,566.02,555.02,566.0——671

直近120営業日分を表示