1399 上場インデックスファンドMSCI日本株高配当低ボラテ…
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
2026/05/29～2026/10/23
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 | ||||||||
| 10/23 | 3,249 | 3,249 | 3,214 | 3,224 | -0.09% | 147 | - | +0.84% |
| 10/22 | 3,222 | 3,232 | 3,222 | 3,227 | +0.37% | 22 | - | +0.94% |
| 10/21 | 3,230 | 3,230 | 3,208 | 3,215 | +0.5% | 47 | - | +0.63% |
| 10/20 | 3,220 | 3,225 | 3,199 | 3,199 | -0.59% | 40 | - | +0.19% |
| 10/19 | 3,191 | 3,227 | 3,191 | 3,218 | +0.28% | 2,044 | - | +0.78% |
| 10/16 | 3,195 | 3,209 | 3,195 | 3,209 | +1.07% | 1,744 | - | +0.47% |
| 10/15 | 3,187 | 3,187 | 3,154 | 3,175 | -0.5% | 8,869 | - | -0.63% |
| 10/14 | 3,190 | 3,192 | 3,179 | 3,191 | +0.19% | 370 | - | -0.19% |
| 10/13 | 3,188 | 3,190 | 3,161 | 3,185 | +1.08% | 471 | - | -0.47% |
| 10/09 | 3,130 | 3,218 | 3,130 | 3,151 | +0.67% | 68 | - | -1.62% |
| 10/08 | （IR情報）18:35 ETFの収益分配のお知らせ | |||||||
| 10/08 | 3,170 | 3,170 | 3,110 | 3,130 | -0.73% | 204 | - | -2.55% |
| 10/07 | 3,141 | 3,169 | 3,141 | 3,153 | -1% | 402 | - | -1.99% |
| 10/06 | 3,215 | 3,215 | 3,162 | 3,185 | +0.19% | 5,202 | - | -1.09% |
| 10/06 | （IR情報）8:55 ETFの収益分配金見込額のお知らせ | |||||||
| 10/05 | 3,219 | 3,219 | 3,156 | 3,179 | +0.41% | 376 | - | -1.37% |
| 10/02 | 3,195 | 3,195 | 3,157 | 3,166 | -0.91% | 508 | - | -1.86% |
| 10/01 | 3,218 | 3,218 | 3,173 | 3,195 | -0.47% | 16,368 | - | -1.02% |
| 10/01 | （空売り報告）SMBC日興証券 0株（0%）-1.07%義務消失 | |||||||
| 09/30 | 3,243 | 3,243 | 3,173 | 3,210 | +1.17% | 11,604 | - | -0.59% |
| 09/30 | （空売り報告）SMBC日興証券 29,067株（1.07%）新規 | |||||||
| 09/29 | 3,264 | 3,265 | 3,168 | 3,173 | -1.34% | 1,718 | - | -1.76% |
| 09/28 | 3,299 | 3,299 | 3,214 | 3,216 | -0.4% | 2,054 | - | -0.43% |
| 09/25 | 3,223 | 3,240 | 3,223 | 3,229 | +0.25% | 3,193 | - | +0.03% |
| 09/24 | 3,280 | 3,280 | 3,219 | 3,221 | -0.53% | 25,791 | - | -0.15% |
| 09/18 | 3,200 | 3,262 | 3,200 | 3,238 | +1.19% | 19,438 | - | +0.4% |
| 09/17 | 3,278 | 3,278 | 3,200 | 3,200 | -0.65% | 7,481 | - | -0.74% |
| 09/16 | 3,289 | 3,303 | 3,221 | 3,221 | +0.06% | 4,491 | - | -0.06% |
| 09/15 | 3,243 | 3,243 | 3,203 | 3,219 | +0.06% | 2,107 | - | -0.09% |
| 09/14 | 3,180 | 3,221 | 3,180 | 3,217 | +1.29% | 3,865 | - | -0.12% |
| 09/11 | 3,169 | 3,186 | 3,149 | 3,176 | +0.16% | 2,162 | - | -1.31% |
| 09/10 | 3,185 | 3,185 | 3,166 | 3,171 | -0.6% | 3,887 | - | -1.4% |
| 09/09 | 3,215 | 3,215 | 3,180 | 3,190 | -1.82% | 3,843 | - | -0.68% |
| 09/08 | 3,267 | 3,267 | 3,191 | 3,249 | +0.74% | 20,514 | - | +1.25% |
| 09/07 | 3,268 | 3,268 | 3,217 | 3,225 | -0.19% | 845 | - | +0.72% |
| 09/04 | 3,268 | 3,268 | 3,224 | 3,231 | -1.13% | 4,222 | - | +1% |
| 09/03 | 3,277 | 3,277 | 3,248 | 3,268 | +0.49% | 3,096 | - | +2.22% |
| 09/02 | 3,318 | 3,318 | 3,237 | 3,252 | -4.01% | 1,398 | - | +1.75% |
| 09/01 | 3,248 | 3,388 | 3,248 | 3,388 | +4.25% | 1,816 | - | +6.11% |
| 08/31 | 3,286 | 3,286 | 3,228 | 3,250 | +0.37% | 9,054 | - | +2.04% |
| 08/28 | 3,220 | 3,260 | 3,220 | 3,238 | -0.67% | 447 | - | +1.89% |
| 08/27 | 3,229 | 3,260 | 3,221 | 3,260 | +0.62% | 1,321 | - | +2.77% |
| 08/26 | 3,286 | 3,286 | 3,230 | 3,240 | +0.25% | 334 | - | +2.34% |
| 08/25 | 3,240 | 3,246 | 3,232 | 3,232 | +0.47% | 889 | - | +2.28% |
| 08/24 | 3,242 | 3,242 | 3,206 | 3,217 | 0% | 535 | - | +2.03% |
| 08/21 | （IR情報）16:00 2026年7月期(2026年1月9日～2026年7月8日)決算短信 | |||||||
| 08/21 | 3,216 | 3,217 | 3,196 | 3,217 | +0.69% | 343 | - | +2.19% |
| 08/20 | 3,211 | 3,245 | 3,186 | 3,195 | +1.2% | 1,228 | - | +1.69% |
| 08/19 | 3,190 | 3,190 | 3,144 | 3,157 | -0.94% | 3,169 | - | +0.64% |
| 08/18 | 3,198 | 3,198 | 3,173 | 3,187 | +0.28% | 623 | - | +1.76% |
| 08/17 | 3,234 | 3,234 | 3,178 | 3,178 | -1.18% | 554 | - | +1.66% |
| 08/14 | 3,191 | 3,245 | 3,191 | 3,216 | +0.78% | 968 | - | +3.01% |
| 08/13 | 3,231 | 3,231 | 3,175 | 3,191 | +0.03% | 271 | - | +2.41% |
| 08/12 | 3,200 | 3,200 | 3,176 | 3,190 | +0.35% | 1,589 | - | +2.47% |
| 08/10 | 3,178 | 3,189 | 3,159 | 3,179 | +0.63% | 4,825 | - | +2.25% |
| 08/07 | 3,188 | 3,188 | 3,149 | 3,159 | +1.25% | 4,480 | - | +1.77% |
| 08/06 | 3,100 | 3,120 | 3,100 | 3,120 | +1.5% | 567 | - | +0.68% |
| 08/05 | 3,177 | 3,177 | 3,062 | 3,074 | -1.06% | 561 | - | -0.61% |
| 08/04 | 3,134 | 3,134 | 3,068 | 3,107 | +0.62% | 256 | - | +0.55% |
| 08/03 | 3,166 | 3,166 | 3,048 | 3,088 | -1.37% | 3,887 | - | +0.06% |
| 07/31 | 3,156 | 3,162 | 3,119 | 3,131 | -2.25% | 2,622 | - | +1.59% |
| 07/30 | 3,234 | 3,234 | 3,183 | 3,203 | -1.08% | 1,241 | - | +4.13% |
| 07/29 | 3,161 | 3,243 | 3,161 | 3,238 | +2.08% | 1,664 | - | +5.64% |
| 07/28 | 3,246 | 3,246 | 3,152 | 3,172 | -0.13% | 2,707 | - | +3.86% |
| 07/27 | 3,119 | 3,176 | 3,084 | 3,176 | +2.98% | 1,312 | - | +4.23% |
| 07/24 | 3,020 | 3,084 | 3,020 | 3,084 | -0.1% | 832 | - | +1.48% |
| 07/23 | 3,097 | 3,097 | 3,087 | 3,087 | -0.74% | 40 | - | +1.75% |
| 07/22 | 3,096 | 3,110 | 3,082 | 3,110 | +0.52% | 600 | - | +2.67% |
| 07/21 | 3,110 | 3,115 | 3,094 | 3,094 | +1.01% | 2,039 | - | +2.35% |
| 07/17 | 3,075 | 3,091 | 3,063 | 3,063 | -0.52% | 1,283 | - | +1.46% |
| 07/16 | 3,073 | 3,088 | 3,070 | 3,079 | +0.29% | 10,952 | - | +2.16% |
| 07/15 | 3,085 | 3,085 | 3,062 | 3,070 | -0.03% | 306 | - | +2.03% |
| 07/14 | 3,033 | 3,077 | 3,033 | 3,071 | +1.19% | 1,203 | - | +2.23% |
| 07/13 | 3,029 | 3,050 | 3,016 | 3,035 | -0.16% | 477 | - | +1.23% |
| 07/10 | 3,085 | 3,085 | 3,040 | 3,040 | -0.82% | 30 | - | +1.5% |
| 07/09 | 3,080 | 3,080 | 3,060 | 3,065 | -0.55% | 108 | - | +2.47% |
| 07/08 | （IR情報）18:35 ETFの収益分配のお知らせ | |||||||
| 07/08 | 3,085 | 3,100 | 3,082 | 3,082 | -0.61% | 1,065 | - | +3.25% |
| 07/07 | 3,092 | 3,102 | 3,085 | 3,101 | +0.16% | 1,367 | - | +4.06% |
| 07/06 | 3,093 | 3,101 | 3,073 | 3,096 | +1.14% | 1,487 | - | +4.17% |
| 07/06 | （IR情報）8:55 ETFの収益分配金見込額のお知らせ | |||||||
| 07/03 | 3,030 | 3,075 | 3,030 | 3,061 | +1.22% | 1,142 | - | +3.24% |
| 07/02 | 3,006 | 3,029 | 2,992 | 3,024 | +1.65% | 166 | - | +2.02% |
| 07/01 | 3,037 | 3,037 | 2,965 | 2,975 | -1.03% | 181 | - | +0.51% |
| 06/30 | 3,048 | 3,048 | 2,998 | 3,006 | -0.03% | 808 | - | +1.62% |
| 06/29 | 2,990 | 3,017 | 2,990 | 3,007 | +0.77% | 1,921 | - | +1.79% |
| 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% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
