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）のイベントチャート

2026/01/29～2026/06/26

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
06/26	3,001	3,001	2,972	2,984	+0.24%	119	-	+1.12%
06/25	2,990	2,990	2,966	2,977	+1.26%	726	-	+0.98%
06/24	2,950	2,950	2,940	2,940	-0.34%	327	-	-0.2%
06/23	2,990	2,990	2,950	2,950	-1.96%	644	-	+0.14%
06/22	3,000	3,009	2,963	3,009	+1.83%	9,229	-	+2.14%
06/19	3,015	3,015	2,948	2,955	-0.67%	1,475	-	+0.41%
06/18	2,980	2,983	2,968	2,975	+0.27%	2,250	-	+1.09%
06/17	2,999	2,999	2,956	2,967	+0.37%	527	-	+0.85%
06/16	2,988	2,988	2,956	2,956	-0.87%	375	-	+0.51%
06/15	3,000	3,003	2,971	2,982	+1.08%	2,056	-	+1.43%
06/12	2,980	2,980	2,950	2,950	0%	2,138	-	+0.44%
06/11	2,937	2,950	2,930	2,950	+0.44%	97	-	+0.51%
06/10	2,944	2,950	2,937	2,937	+0.17%	409	-	+0.14%
06/09	2,958	2,958	2,931	2,932	-0.44%	702	-	+0.07%
06/08	2,926	2,946	2,920	2,945	+0.24%	155	-	+0.58%
06/05	2,953	2,960	2,938	2,938	+0.38%	202	-	+0.41%
06/04	2,939	2,939	2,925	2,927	-0.88%	34	-	+0.14%
06/03	2,905	2,979	2,901	2,953	+1.97%	1,907	-	+1.1%
06/02	2,948	2,958	2,858	2,896	-1.3%	330	-	-0.75%
06/01	2,981	2,981	2,920	2,934	-2.85%	3,289	-	+0.51%
05/29	2,950	3,020	2,950	3,020	+3.28%	26	-	+3.46%
05/28	2,942	2,945	2,924	2,924	-0.03%	534	-	+0.24%
05/27	2,973	2,973	2,923	2,925	+0.07%	67	-	+0.24%
05/26	2,925	2,925	2,917	2,923	+0.21%	47	-	+0.1%
05/25	2,919	2,944	2,916	2,917	-0.07%	612	-	-0.14%
05/22	2,968	2,968	2,907	2,919	-0.38%	132	-	-0.1%
05/21	2,974	2,974	2,930	2,930	+0.21%	13	-	+0.24%
05/20	3,012	3,012	2,924	2,924	-1.28%	369	-	0%
05/19	2,952	2,969	2,947	2,962	+1.02%	1,186	-	+1.23%
05/18	2,930	2,940	2,930	2,932	-0.48%	79	-	+0.1%
05/15	2,953	2,953	2,941	2,946	-0.1%	97	-	+0.55%
05/14	3,001	3,001	2,941	2,949	-0.27%	1,024	-	+0.58%
05/13	2,936	2,957	2,936	2,957	+1.16%	274	-	+0.78%
05/12	2,925	2,935	2,923	2,923	+0.31%	59	-	-0.37%
05/11	2,900	2,927	2,900	2,914	+0.31%	1,011	-	-0.78%
05/08	2,902	2,905	2,894	2,905	+0.1%	16	-	-1.09%
05/07	2,912	2,912	2,881	2,902	+1.4%	1,009	-	-1.33%
05/01	2,919	2,919	2,840	2,862	-0.24%	41	-	-2.75%
04/30	2,893	2,893	2,862	2,869	-0.83%	99	-	-2.58%
04/28	2,914	2,914	2,873	2,893	+1.01%	1,514	-	-1.83%
04/27	2,900	2,900	2,831	2,864	-0.52%	158	-	-2.78%
04/24	2,895	2,895	2,879	2,879	-0.38%	6,348	-	-2.24%
04/23	2,910	2,910	2,873	2,890	-0.69%	4,591	-	-1.9%
04/22	2,931	2,931	2,907	2,910	-1.26%	380	-	-1.32%
04/21	2,959	2,959	2,938	2,947	-0.03%	362	-	-0.1%
04/20	2,990	2,990	2,945	2,948	-0.34%	893	-	0%
04/17	2,959	2,966	2,958	2,958	-0.5%	157	-	+0.31%
04/16	2,997	2,997	2,964	2,973	+0.71%	159	-	+0.85%
04/15	2,987	2,987	2,949	2,952	+0.51%	803	-	+0.14%
04/14	2,991	2,991	2,937	2,937	-0.14%	451	-	-0.37%
04/13	2,943	2,979	2,941	2,941	-0.44%	406	-	-0.2%
04/10	3,030	3,030	2,952	2,954	-1.07%	1,044	-	+0.2%
04/09	3,038	3,038	2,985	2,986	-1.71%	599	-	+1.25%
04/08	（IR情報）18:35 ETFの収益分配のお知らせ
04/08	3,009	3,038	3,002	3,038	+2.67%	471	-	+3.09%
04/07	2,967	2,982	2,959	2,959	-1.4%	590	-	+0.44%
04/06	3,006	3,006	2,989	3,001	+0.5%	1,310	-	+1.49%
04/06	（IR情報）8:55 ETFの収益分配金見込額のお知らせ
04/03	2,975	2,994	2,974	2,986	+0.67%	5,123	-	+0.78%
04/02	3,041	3,041	2,960	2,966	-0.84%	1,757	-	-0.03%
04/01	2,958	2,991	2,954	2,991	+2.64%	1,721	-	+0.67%
03/31	2,941	2,945	2,900	2,914	-3.22%	429	-	-2.02%
03/30	2,880	3,011	2,871	3,011	+2.21%	392	-	+1.07%
03/27	2,903	2,950	2,903	2,946	+1.2%	1,983	-	-1.21%
03/26	2,936	2,936	2,906	2,911	-0.07%	1,335	-	-2.51%
03/25	2,965	2,965	2,911	2,913	+1.29%	1,109	-	-2.54%
03/24	2,883	2,884	2,868	2,876	+1.52%	203	-	-3.91%
03/23	2,835	2,849	2,817	2,833	-2.28%	805	-	-5.54%
03/19	2,945	2,977	2,899	2,899	-2.69%	990	-	-3.62%
03/18	2,927	2,979	2,927	2,979	+2.06%	969	-	-1.13%
03/17	2,947	2,947	2,919	2,919	+0.76%	43,228	-	-3.15%
03/16	2,949	2,949	2,895	2,897	-3.27%	742	-	-3.91%
03/13	2,916	2,995	2,911	2,995	+2.71%	608	-	-0.73%
03/12	2,994	2,994	2,904	2,916	-2.21%	548	-	-3.25%
03/11	2,994	2,994	2,970	2,982	+1.29%	1,093	-	-0.96%
03/10	2,971	2,971	2,936	2,944	+0.79%	435	-	-2%
03/09	（IR情報）15:30 投資信託約款の一部変更に関するお知らせ
03/09	2,920	2,968	2,870	2,921	-1.65%	1,093	-	-2.6%
03/06	2,921	2,973	2,918	2,970	+0.2%	1,535	-	-0.77%
03/05	3,039	3,039	2,954	2,964	+0.85%	3,193	-	-0.74%
03/04	2,966	2,976	2,912	2,939	-2.59%	2,796	-	-1.38%
03/03	3,106	3,106	3,017	3,017	-7.05%	3,783	-	+1.38%
03/02	3,109	3,246	3,074	3,246	+3.54%	3,056	-	+9.33%
02/27	3,091	3,137	3,091	3,135	+1.65%	6,269	-	+6.13%
02/26	3,122	3,122	3,083	3,084	+0.13%	1,688	-	+4.83%
02/25	3,100	3,100	3,068	3,080	+0.39%	473	-	+5.05%
02/24	3,059	3,079	3,040	3,068	+0.85%	396	-	+4.96%
02/20	（IR情報）16:00 2026年1月期(2025年7月9日～2026年1月8日)決算短信
02/20	3,061	3,061	3,031	3,042	-0.65%	395	-	+4.36%
02/19	3,054	3,067	3,038	3,062	+0.43%	157	-	+5.33%
02/18	3,024	3,073	3,024	3,049	+1.5%	972	-	+5.21%
02/17	3,005	3,016	3,000	3,004	-0.07%	1,184	-	+3.98%
02/16	3,052	3,052	3,005	3,006	-0.27%	1,059	-	+4.38%
02/13	3,098	3,098	3,013	3,014	-1.47%	1,421	-	+5.02%
02/12	3,037	3,059	3,037	3,059	+0.72%	2,847	-	+6.96%
02/10	3,008	3,037	3,001	3,037	+1.2%	6,833	-	+6.6%
02/09	3,075	3,075	2,985	3,001	+1.56%	7,142	-	+5.74%
02/06	2,960	2,960	2,925	2,955	+0.78%	4,451	-	+4.53%
02/05	2,967	2,967	2,925	2,932	+0.72%	2,260	-	+4.05%
02/04	2,862	2,911	2,862	2,911	+1.75%	87	-	+3.59%
02/03	2,806	2,861	2,806	2,861	+2.18%	230	-	+2.07%
02/02	2,848	2,848	2,800	2,800	-0.43%	304	-	+0.11%
01/30	2,797	2,812	2,788	2,812	+0.93%	627	-	+0.64%
01/29	2,772	2,786	2,752	2,786	-0.04%	555	-	-0.14%

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）のイベントチャート

2026/01/29～2026/06/26

イベント情報＆株価推移

開示資料

決算

株式

チャート