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

2025/11/27～2026/04/24

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
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%
01/28	2,873	2,873	2,787	2,787	-1.28%	8,239	-	+0.04%
01/27	2,816	2,824	2,799	2,823	+0.07%	2,264	-	+1.44%
01/26	2,820	2,829	2,818	2,821	-1.4%	1,061	-	+1.55%
01/23	2,902	2,902	2,851	2,861	+0.32%	887	-	+3.17%
01/22	2,839	2,859	2,839	2,852	+0.64%	1,404	-	+3.03%
01/21	2,851	2,851	2,813	2,834	-0.6%	3,559	-	+2.61%
01/20	2,879	2,879	2,842	2,851	-0.14%	3,316	-	+3.48%
01/19	2,843	2,855	2,827	2,855	+0.04%	1,260	-	+3.86%
01/16	2,834	2,855	2,834	2,854	-0.17%	1,277	-	+4.08%
01/15	2,839	2,859	2,835	2,859	+0.81%	960	-	+4.53%
01/14	2,819	2,837	2,819	2,836	+0.85%	6,186	-	+4%
01/13	2,827	2,827	2,805	2,812	+1.26%	868	-	+3.38%
01/09	2,779	2,781	2,772	2,777	+0.65%	681	-	+2.32%
01/08	（IR情報）18:40 ETFの収益分配のお知らせ
01/08	2,766	2,771	2,758	2,759	-0.43%	3,000	-	+1.85%
01/07	2,780	2,780	2,749	2,771	-0.11%	800	-	+2.4%
01/06	2,761	2,779	2,761	2,774	+0.69%	2,062	-	+2.48%
01/06	（IR情報）8:55 ETFの収益分配金見込額のお知らせ
01/05	2,740	2,761	2,740	2,755	+0.92%	3,779	-	+1.92%
2025
12/30	2,761	2,761	2,730	2,730	-0.33%	198	-	+1.11%
12/29	2,765	2,765	2,736	2,739	+0.33%	1,266	-	+1.56%
12/26	2,716	2,745	2,716	2,730	-0.07%	1,048	-	+1.37%
12/25	2,737	2,737	2,725	2,732	+0.52%	73	-	+1.6%
12/24	2,719	2,729	2,718	2,718	-0.04%	495	-	+1.23%
12/23	2,709	2,726	2,709	2,719	+0.41%	585	-	+1.46%
12/22	2,750	2,750	2,703	2,708	+0.18%	60	-	+1.2%
12/19	2,698	2,713	2,698	2,703	-0.11%	306	-	+1.12%
12/18	2,713	2,713	2,691	2,706	+0.59%	519	-	+1.35%
12/17	2,685	2,692	2,678	2,690	-0.41%	190	-	+0.94%
12/16	2,720	2,720	2,695	2,701	-0.81%	589	-	+1.5%
12/15	2,711	2,723	2,703	2,723	+0.78%	983	-	+2.52%
12/12	2,698	2,702	2,692	2,702	+1.2%	373	-	+2%
12/11	2,702	2,702	2,670	2,670	-0.82%	241	-	+1.06%
12/10	2,726	2,737	2,687	2,692	-0.3%	1,260	-	+2.12%
12/09	2,672	2,700	2,664	2,700	+1.05%	882	-	+2.7%
12/08	2,644	2,672	2,644	2,672	+0.98%	355	-	+1.91%
12/05	2,666	2,666	2,646	2,646	-0.97%	285	-	+1.15%
12/04	2,641	2,679	2,641	2,672	+0.56%	611	-	+2.34%
12/03	2,660	2,662	2,650	2,657	-0.19%	270	-	+1.96%
12/02	2,719	2,719	2,662	2,662	-0.26%	9,366	-	+2.27%
12/01	2,776	2,776	2,669	2,669	-4.54%	525	-	+2.73%
11/28	2,694	2,796	2,694	2,796	+3.82%	3,075	-	+7.79%
11/27	2,691	2,699	2,686	2,693	+0.45%	526	-	+4.22%

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

2025/11/27～2026/04/24

イベント情報＆株価推移

開示資料

決算

株式

チャート