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（βヘッジ）
1490その他/その他/Listed Index Fund MSCI Japan Equity High Dividend Low Volatility (Beta Hedged)
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,777.0 | 7,777.0 | 7,777.0 | 7,777.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 7,777.0 | 7,777.0 | 7,777.0 | 7,777.0 | -99.0 | -1.26% | 1 |
| 2026-03-11 | 7,876.0 | 7,876.0 | 7,876.0 | 7,876.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 7,876.0 | 7,876.0 | 7,876.0 | 7,876.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 7,971.0 | 7,971.0 | 7,843.0 | 7,876.0 | +55.0 | +0.70% | 61 |
| 2026-03-06 | 7,821.0 | 7,821.0 | 7,821.0 | 7,821.0 | 0.0 | 0.00% | — |
| 2026-03-05 | 7,825.0 | 7,826.0 | 7,821.0 | 7,821.0 | -44.0 | -0.56% | 48 |
| 2026-03-04 | 8,006.0 | 8,006.0 | 7,856.0 | 7,865.0 | +9.0 | +0.11% | 71 |
| 2026-03-03 | 8,150.0 | 8,150.0 | 7,856.0 | 7,856.0 | -444.0 | -5.35% | 121 |
| 2026-03-02 | 8,498.0 | 8,850.0 | 8,300.0 | 8,300.0 | +365.0 | +4.60% | 141 |
| 2026-02-27 | 7,935.0 | 7,935.0 | 7,935.0 | 7,935.0 | -76.0 | -0.95% | 1 |
| 2026-02-26 | 8,011.0 | 8,011.0 | 8,011.0 | 8,011.0 | 0.0 | 0.00% | — |
| 2026-02-25 | 8,011.0 | 8,011.0 | 8,011.0 | 8,011.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 8,011.0 | 8,011.0 | 8,011.0 | 8,011.0 | +150.0 | +1.91% | 1 |
| 2026-02-20 | 7,861.0 | 7,861.0 | 7,861.0 | 7,861.0 | +20.0 | +0.26% | 20 |
| 2026-02-19 | 7,841.0 | 7,841.0 | 7,841.0 | 7,841.0 | -82.0 | -1.03% | 41 |
| 2026-02-18 | 7,923.0 | 7,923.0 | 7,923.0 | 7,923.0 | 0.0 | 0.00% | 1 |
| 2026-02-17 | 7,923.0 | 7,923.0 | 7,923.0 | 7,923.0 | -476.0 | -5.67% | 38 |
| 2026-02-16 | 8,250.0 | 8,399.0 | 8,110.0 | 8,399.0 | +599.0 | +7.68% | 8 |
| 2026-02-13 | 7,800.0 | 7,800.0 | 7,800.0 | 7,800.0 | +8.0 | +0.10% | 5 |
| 2026-02-12 | 9,150.0 | 9,150.0 | 7,766.0 | 7,792.0 | +142.0 | +1.86% | 278 |
| 2026-02-10 | 7,650.0 | 7,650.0 | 7,650.0 | 7,650.0 | 0.0 | 0.00% | 1 |
| 2026-02-09 | 7,650.0 | 7,650.0 | 7,650.0 | 7,650.0 | +300.0 | +4.08% | 1 |
| 2026-02-06 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | -300.0 | -3.92% | 1 |
| 2026-02-02 | 7,650.0 | 7,650.0 | 7,650.0 | 7,650.0 | 0.0 | 0.00% | 1 |
| 2026-01-30 | 7,650.0 | 7,650.0 | 7,650.0 | 7,650.0 | -84.0 | -1.09% | 1 |
| 2026-01-29 | 7,734.0 | 7,734.0 | 7,734.0 | 7,734.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 7,734.0 | 7,734.0 | 7,734.0 | 7,734.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 7,734.0 | 7,734.0 | 7,734.0 | 7,734.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 7,734.0 | 7,734.0 | 7,734.0 | 7,734.0 | +91.0 | +1.19% | 1 |
| 2026-01-23 | 7,643.0 | 7,643.0 | 7,643.0 | 7,643.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 7,643.0 | 7,643.0 | 7,643.0 | 7,643.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 7,627.0 | 7,643.0 | 7,627.0 | 7,643.0 | -91.0 | -1.18% | 151 |
| 2026-01-20 | 7,734.0 | 7,734.0 | 7,734.0 | 7,734.0 | 0.0 | 0.00% | — |
| 2026-01-19 | 7,734.0 | 7,734.0 | 7,734.0 | 7,734.0 | +123.0 | +1.62% | 1 |
| 2026-01-16 | 7,611.0 | 7,611.0 | 7,611.0 | 7,611.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 7,598.0 | 7,611.0 | 7,598.0 | 7,611.0 | -15.0 | -0.20% | 2 |
| 2026-01-14 | 7,626.0 | 7,626.0 | 7,626.0 | 7,626.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 7,648.0 | 7,648.0 | 7,611.0 | 7,626.0 | -25.0 | -0.33% | 4 |
| 2026-01-09 | 7,651.0 | 7,651.0 | 7,651.0 | 7,651.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 7,638.0 | 7,651.0 | 7,638.0 | 7,651.0 | -38.0 | -0.49% | 105 |
| 2026-01-07 | 7,689.0 | 7,689.0 | 7,689.0 | 7,689.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 7,689.0 | 7,689.0 | 7,689.0 | 7,689.0 | 0.0 | 0.00% | — |
| 2026-01-05 | 7,689.0 | 7,689.0 | 7,689.0 | 7,689.0 | 0.0 | 0.00% | — |
| 2025-12-30 | 7,688.0 | 7,689.0 | 7,688.0 | 7,689.0 | +31.0 | +0.40% | 3 |
| 2025-12-29 | 7,658.0 | 7,658.0 | 7,658.0 | 7,658.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 7,658.0 | 7,658.0 | 7,658.0 | 7,658.0 | 0.0 | 0.00% | — |
| 2025-12-25 | 7,651.0 | 7,658.0 | 7,651.0 | 7,658.0 | +28.0 | +0.37% | 14 |
| 2025-12-24 | 7,630.0 | 7,630.0 | 7,630.0 | 7,630.0 | 0.0 | 0.00% | — |
| 2025-12-23 | 7,630.0 | 7,630.0 | 7,630.0 | 7,630.0 | -11.0 | -0.14% | 1 |
| 2025-12-22 | 7,641.0 | 7,641.0 | 7,641.0 | 7,641.0 | 0.0 | 0.00% | — |
| 2025-12-19 | 7,641.0 | 7,641.0 | 7,641.0 | 7,641.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 7,641.0 | 7,641.0 | 7,641.0 | 7,641.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 7,641.0 | 7,641.0 | 7,641.0 | 7,641.0 | 0.0 | 0.00% | — |
| 2025-12-16 | 7,527.0 | 7,641.0 | 7,527.0 | 7,641.0 | -36.0 | -0.47% | 26 |
| 2025-12-15 | 7,677.0 | 7,677.0 | 7,677.0 | 7,677.0 | +131.0 | +1.74% | 1 |
| 2025-12-12 | 7,606.0 | 7,606.0 | 7,501.0 | 7,546.0 | -47.0 | -0.62% | 107 |
| 2025-12-11 | 7,596.0 | 7,596.0 | 7,593.0 | 7,593.0 | -13.0 | -0.17% | 2 |
| 2025-12-10 | 7,606.0 | 7,606.0 | 7,606.0 | 7,606.0 | +63.0 | +0.84% | 1 |
| 2025-12-09 | 7,527.0 | 7,543.0 | 7,527.0 | 7,543.0 | +4.0 | +0.05% | 2 |
| 2025-12-08 | 7,539.0 | 7,539.0 | 7,539.0 | 7,539.0 | 0.0 | 0.00% | — |
| 2025-12-05 | 7,548.0 | 7,548.0 | 7,539.0 | 7,539.0 | -91.0 | -1.19% | 3 |
| 2025-12-04 | 7,630.0 | 7,630.0 | 7,630.0 | 7,630.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 7,630.0 | 7,630.0 | 7,630.0 | 7,630.0 | 0.0 | 0.00% | — |
| 2025-12-02 | 7,630.0 | 7,630.0 | 7,630.0 | 7,630.0 | 0.0 | 0.00% | — |
| 2025-12-01 | 7,613.0 | 7,636.0 | 7,613.0 | 7,630.0 | +198.0 | +2.66% | 14 |
| 2025-11-28 | 7,606.0 | 7,650.0 | 7,432.0 | 7,432.0 | -24.0 | -0.32% | 4 |
| 2025-11-27 | 7,456.0 | 7,456.0 | 7,456.0 | 7,456.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 7,456.0 | 7,456.0 | 7,456.0 | 7,456.0 | -150.0 | -1.97% | 1 |
| 2025-11-25 | 7,606.0 | 7,606.0 | 7,606.0 | 7,606.0 | +48.0 | +0.64% | 1 |
| 2025-11-21 | 7,558.0 | 7,558.0 | 7,558.0 | 7,558.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 7,558.0 | 7,558.0 | 7,558.0 | 7,558.0 | 0.0 | 0.00% | — |
| 2025-11-19 | 7,578.0 | 7,578.0 | 7,365.0 | 7,558.0 | +71.0 | +0.95% | 44 |
| 2025-11-18 | 7,487.0 | 7,487.0 | 7,487.0 | 7,487.0 | 0.0 | 0.00% | — |
| 2025-11-17 | 7,503.0 | 7,504.0 | 7,478.0 | 7,487.0 | +82.0 | +1.11% | 437 |
| 2025-11-14 | 7,405.0 | 7,405.0 | 7,405.0 | 7,405.0 | +150.0 | +2.07% | 1 |
| 2025-11-13 | 7,255.0 | 7,258.0 | 7,254.0 | 7,255.0 | -267.0 | -3.55% | 19 |
| 2025-11-12 | 7,522.0 | 7,522.0 | 7,522.0 | 7,522.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 7,522.0 | 7,522.0 | 7,522.0 | 7,522.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 7,522.0 | 7,522.0 | 7,522.0 | 7,522.0 | 0.0 | 0.00% | — |
| 2025-11-07 | 7,522.0 | 7,522.0 | 7,522.0 | 7,522.0 | +150.0 | +2.03% | 4 |
| 2025-11-06 | 7,372.0 | 7,372.0 | 7,372.0 | 7,372.0 | 0.0 | 0.00% | 10 |
| 2025-11-05 | 7,335.0 | 7,372.0 | 7,335.0 | 7,372.0 | +83.0 | +1.14% | 14 |
| 2025-11-04 | 7,335.0 | 7,335.0 | 7,276.0 | 7,289.0 | -5.0 | -0.07% | 132 |
| 2025-10-31 | 7,476.0 | 7,476.0 | 7,174.0 | 7,294.0 | -32.0 | -0.44% | 19 |
| 2025-10-30 | 7,699.0 | 7,699.0 | 7,270.0 | 7,326.0 | -73.0 | -0.99% | 83 |
| 2025-10-29 | 7,411.0 | 8,338.0 | 7,299.0 | 7,399.0 | -102.0 | -1.36% | 255 |
| 2025-10-28 | 7,501.0 | 7,501.0 | 7,501.0 | 7,501.0 | 0.0 | 0.00% | 1 |
| 2025-10-27 | 7,554.0 | 7,554.0 | 7,501.0 | 7,501.0 | +148.0 | +2.01% | 3 |
| 2025-10-23 | 7,353.0 | 7,353.0 | 7,353.0 | 7,353.0 | -39.0 | -0.53% | 8 |
| 2025-10-22 | 7,384.0 | 7,419.0 | 7,381.0 | 7,392.0 | +31.0 | +0.42% | 10 |
| 2025-10-21 | 7,354.0 | 7,391.0 | 7,348.0 | 7,361.0 | -34.0 | -0.46% | 165 |
| 2025-10-20 | 7,410.0 | 7,410.0 | 7,375.0 | 7,395.0 | -18.0 | -0.24% | 65 |
| 2025-10-17 | 8,860.0 | 8,860.0 | 7,373.0 | 7,413.0 | -697.0 | -8.59% | 926 |
| 2025-10-16 | 9,450.0 | 9,450.0 | 8,100.0 | 8,110.0 | -1290.0 | -13.72% | 41 |
| 2025-10-15 | 8,948.0 | 9,499.0 | 8,900.0 | 9,400.0 | +1400.0 | +17.50% | 390 |
| 2025-10-14 | 8,452.0 | 8,945.0 | 8,000.0 | 8,000.0 | -452.0 | -5.35% | 14 |
| 2025-10-10 | 8,452.0 | 8,452.0 | 8,452.0 | 8,452.0 | +2.0 | +0.02% | 4 |
| 2025-10-09 | 7,901.0 | 8,501.0 | 7,901.0 | 8,450.0 | -450.0 | -5.06% | 28 |
| 2025-10-08 | 7,578.0 | 8,900.0 | 7,578.0 | 8,900.0 | +272.0 | +3.15% | 61 |
| 2025-10-07 | 8,628.0 | 8,628.0 | 8,628.0 | 8,628.0 | +525.0 | +6.48% | 1 |
| 2025-10-06 | 8,103.0 | 8,103.0 | 8,103.0 | 8,103.0 | 0.0 | 0.00% | — |
| 2025-10-03 | 8,103.0 | 8,103.0 | 8,103.0 | 8,103.0 | 0.0 | 0.00% | — |
| 2025-10-02 | 8,100.0 | 8,103.0 | 8,100.0 | 8,103.0 | -596.0 | -6.85% | 7 |
| 2025-10-01 | 8,650.0 | 8,849.0 | 8,270.0 | 8,699.0 | -101.0 | -1.15% | 17 |
| 2025-09-30 | 8,870.0 | 8,870.0 | 8,270.0 | 8,800.0 | -70.0 | -0.79% | 40 |
| 2025-09-29 | 7,889.0 | 8,870.0 | 7,889.0 | 8,870.0 | +1500.0 | +20.35% | 32 |
| 2025-09-26 | 7,374.0 | 7,374.0 | 7,370.0 | 7,370.0 | -454.0 | -5.80% | 4 |
| 2025-09-25 | 7,824.0 | 7,824.0 | 7,824.0 | 7,824.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 7,824.0 | 7,824.0 | 7,824.0 | 7,824.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 7,828.0 | 7,828.0 | 7,824.0 | 7,824.0 | +146.0 | +1.90% | 3 |
| 2025-09-19 | 8,165.0 | 8,165.0 | 7,677.0 | 7,678.0 | -637.0 | -7.66% | 56 |
| 2025-09-18 | 8,314.0 | 8,315.0 | 8,314.0 | 8,315.0 | +265.0 | +3.29% | 56 |
| 2025-09-17 | 8,050.0 | 8,050.0 | 8,050.0 | 8,050.0 | +335.0 | +4.34% | 5 |
| 2025-09-16 | 7,715.0 | 7,715.0 | 7,715.0 | 7,715.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 7,715.0 | 7,715.0 | 7,715.0 | 7,715.0 | 0.0 | 0.00% | — |
| 2025-09-11 | 7,715.0 | 7,715.0 | 7,715.0 | 7,715.0 | — | — | — |
直近120営業日分を表示