iシェアーズ MSCI ジャパン高配当利回り ETF(1478)の株価時系列情報
iシェアーズ MSCI ジャパン高配当利回り ETF(1478)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,605 | 3,610 | 3,575 | 3,575 | 16,834 |
| 2024/04/22 | 3,540 | 3,585 | 3,540 | 3,585 | 17,458 |
| 2024/04/19 | 3,530 | 3,545 | 3,475 | 3,540 | 36,866 |
| 2024/04/18 | 3,520 | 3,565 | 3,520 | 3,545 | 59,708 |
| 2024/04/17 | 3,560 | 3,575 | 3,525 | 3,565 | 55,381 |
| 2024/04/16 | 3,600 | 3,620 | 3,555 | 3,560 | 78,356 |
| 2024/04/15 | 3,645 | 3,650 | 3,600 | 3,630 | 39,903 |
| 2024/04/12 | 3,645 | 3,665 | 3,635 | 3,660 | 20,960 |
| 2024/04/11 | 3,625 | 3,665 | 3,615 | 3,665 | 81,378 |
| 2024/04/10 | 3,670 | 3,675 | 3,640 | 3,660 | 38,679 |
| 2024/04/09 | 3,650 | 3,675 | 3,640 | 3,675 | 4,230 |
| 2024/04/08 | 3,650 | 3,660 | 3,630 | 3,645 | 35,485 |
| 2024/04/05 | 3,600 | 3,620 | 3,580 | 3,620 | 31,839 |
| 2024/04/04 | 3,640 | 3,660 | 3,630 | 3,630 | 11,342 |
| 2024/04/03 | 3,590 | 3,610 | 3,560 | 3,600 | 7,438 |
| 2024/04/02 | 3,600 | 3,635 | 3,585 | 3,605 | 63,251 |
| 2024/04/01 | 3,670 | 3,670 | 3,585 | 3,600 | 68,668 |
| 2024/03/29 | 3,635 | 3,660 | 3,635 | 3,655 | 6,151 |
| 2024/03/28 | 3,660 | 3,665 | 3,620 | 3,625 | 8,124 |
| 2024/03/27 | 3,625 | 3,665 | 3,625 | 3,640 | 20,414 |
| 2024/03/26 | 3,605 | 3,635 | 3,600 | 3,615 | 26,199 |
| 2024/03/25 | 3,650 | 3,660 | 3,615 | 3,615 | 23,791 |
| 2024/03/22 | 3,650 | 3,670 | 3,645 | 3,665 | 36,222 |
| 2024/03/21 | 3,635 | 3,655 | 3,620 | 3,645 | 39,122 |
| 2024/03/19 | 3,545 | 3,590 | 3,540 | 3,580 | 9,054 |
| 2024/03/18 | 3,510 | 3,555 | 3,510 | 3,550 | 32,674 |
| 2024/03/15 | 3,460 | 3,505 | 3,460 | 3,500 | 20,090 |
| 2024/03/14 | 3,455 | 3,475 | 3,435 | 3,475 | 20,259 |
| 2024/03/13 | 3,480 | 3,490 | 3,435 | 3,455 | 21,827 |
| 2024/03/12 | 3,470 | 3,475 | 3,420 | 3,465 | 32,921 |
| 2024/03/11 | 3,525 | 3,530 | 3,450 | 3,490 | 52,895 |
| 2024/03/08 | 3,540 | 3,580 | 3,525 | 3,570 | 7,535 |
| 2024/03/07 | 3,565 | 3,590 | 3,535 | 3,540 | 16,382 |
| 2024/03/06 | 3,530 | 3,560 | 3,530 | 3,550 | 53,873 |
| 2024/03/05 | 3,535 | 3,550 | 3,520 | 3,550 | 7,950 |
| 2024/03/04 | 3,560 | 3,560 | 3,520 | 3,530 | 21,898 |
| 2024/03/01 | 3,520 | 3,540 | 3,510 | 3,540 | 27,176 |
| 2024/02/29 | 3,500 | 3,515 | 3,480 | 3,510 | 20,445 |
| 2024/02/28 | 3,530 | 3,530 | 3,485 | 3,505 | 16,205 |
| 2024/02/27 | 3,505 | 3,525 | 3,495 | 3,505 | 48,443 |
| 2024/02/26 | 3,535 | 3,540 | 3,505 | 3,505 | 28,004 |
| 2024/02/22 | 3,500 | 3,520 | 3,495 | 3,515 | 16,704 |
| 2024/02/21 | 3,490 | 3,505 | 3,480 | 3,500 | 22,304 |
| 2024/02/20 | 3,515 | 3,515 | 3,485 | 3,500 | 23,031 |
| 2024/02/19 | 3,500 | 3,510 | 3,485 | 3,510 | 27,325 |
| 2024/02/16 | 3,500 | 3,525 | 3,490 | 3,510 | 28,462 |
| 2024/02/15 | 3,445 | 3,475 | 3,440 | 3,465 | 51,922 |
| 2024/02/14 | 3,450 | 3,450 | 3,415 | 3,440 | 17,270 |
| 2024/02/13 | 3,440 | 3,455 | 3,405 | 3,450 | 15,679 |
| 2024/02/09 | 3,385 | 3,410 | 3,375 | 3,385 | 29,193 |
| 2024/02/08 | 3,420 | 3,445 | 3,395 | 3,410 | 56,920 |
| 2024/02/07 | 3,440 | 3,465 | 3,430 | 3,465 | 45,868 |
| 2024/02/06 | 3,470 | 3,470 | 3,445 | 3,465 | 35,369 |
| 2024/02/05 | 3,485 | 3,490 | 3,455 | 3,475 | 15,076 |
| 2024/02/02 | 3,500 | 3,500 | 3,455 | 3,455 | 85,304 |
| 2024/02/01 | 3,475 | 3,485 | 3,460 | 3,475 | 24,043 |
| 2024/01/31 | 3,425 | 3,495 | 3,425 | 3,495 | 24,421 |
| 2024/01/30 | 3,440 | 3,455 | 3,430 | 3,445 | 18,088 |
| 2024/01/29 | 3,390 | 3,440 | 3,390 | 3,435 | 16,392 |
| 2024/01/26 | 3,425 | 3,425 | 3,380 | 3,390 | 44,503 |
| 2024/01/25 | 3,420 | 3,440 | 3,410 | 3,440 | 27,939 |
| 2024/01/24 | 3,450 | 3,450 | 3,410 | 3,425 | 47,086 |
| 2024/01/23 | 3,450 | 3,480 | 3,445 | 3,475 | 34,620 |
| 2024/01/22 | 3,460 | 3,465 | 3,430 | 3,465 | 43,816 |
| 2024/01/19 | 3,440 | 3,450 | 3,400 | 3,450 | 35,674 |
| 2024/01/18 | 3,405 | 3,435 | 3,390 | 3,400 | 30,185 |
| 2024/01/17 | 3,425 | 3,480 | 3,405 | 3,410 | 51,514 |
| 2024/01/16 | 3,425 | 3,430 | 3,400 | 3,410 | 32,846 |
| 2024/01/15 | 3,415 | 3,430 | 3,375 | 3,430 | 41,176 |
| 2024/01/12 | 3,360 | 3,385 | 3,350 | 3,365 | 61,724 |
| 2024/01/11 | 3,315 | 3,355 | 3,315 | 3,340 | 14,080 |
| 2024/01/10 | 3,250 | 3,295 | 3,250 | 3,280 | 10,555 |
| 2024/01/09 | 3,250 | 3,280 | 3,230 | 3,250 | 28,362 |
| 2024/01/05 | 3,220 | 3,255 | 3,220 | 3,235 | 39,201 |
| 2024/01/04 | 3,155 | 3,205 | 3,140 | 3,200 | 125,287 |
| 2023/12/29 | 3,135 | 3,160 | 3,130 | 3,150 | 32,831 |
| 2023/12/28 | 3,135 | 3,145 | 3,130 | 3,140 | 16,366 |
| 2023/12/27 | 3,125 | 3,150 | 3,120 | 3,150 | 17,846 |
| 2023/12/26 | 3,125 | 3,125 | 3,100 | 3,105 | 11,511 |
| 2023/12/25 | 3,135 | 3,140 | 3,105 | 3,115 | 15,577 |
| 2023/12/22 | 3,100 | 3,130 | 3,100 | 3,125 | 22,078 |
| 2023/12/21 | 3,100 | 3,110 | 3,090 | 3,105 | 45,658 |
| 2023/12/20 | 3,100 | 3,140 | 3,100 | 3,125 | 45,398 |
| 2023/12/19 | 3,065 | 3,100 | 3,055 | 3,090 | 3,710 |
| 2023/12/18 | 3,070 | 3,070 | 3,035 | 3,065 | 20,350 |
| 2023/12/15 | 3,070 | 3,095 | 3,065 | 3,085 | 5,664 |
| 2023/12/14 | 3,145 | 3,145 | 3,050 | 3,070 | 58,362 |
| 2023/12/13 | 3,165 | 3,165 | 3,120 | 3,130 | 18,782 |
| 2023/12/12 | 3,180 | 3,180 | 3,140 | 3,140 | 25,156 |
| 2023/12/11 | 3,120 | 3,155 | 3,120 | 3,155 | 52,775 |
| 2023/12/08 | 3,155 | 3,155 | 3,100 | 3,110 | 71,907 |
| 2023/12/07 | 3,185 | 3,195 | 3,165 | 3,180 | 102,697 |
| 2023/12/06 | 3,155 | 3,205 | 3,155 | 3,195 | 23,029 |
| 2023/12/05 | 3,155 | 3,180 | 3,155 | 3,160 | 37,208 |
| 2023/12/04 | 3,180 | 3,180 | 3,145 | 3,170 | 13,467 |
| 2023/12/01 | 3,195 | 3,195 | 3,175 | 3,180 | 13,189 |
| 2023/11/30 | 3,145 | 3,170 | 3,130 | 3,170 | 16,318 |
| 2023/11/29 | 3,150 | 3,170 | 3,145 | 3,155 | 19,140 |
| 2023/11/28 | 3,180 | 3,185 | 3,160 | 3,165 | 31,560 |
| 2023/11/27 | 3,205 | 3,210 | 3,175 | 3,185 | 14,177 |
| 2023/11/24 | 3,195 | 3,205 | 3,190 | 3,195 | 7,542 |
| 2023/11/22 | 3,135 | 3,185 | 3,135 | 3,175 | 5,506 |
| 2023/11/21 | 3,170 | 3,175 | 3,135 | 3,160 | 21,710 |
| 2023/11/20 | 3,225 | 3,230 | 3,170 | 3,180 | 10,968 |
| 2023/11/17 | 3,160 | 3,215 | 3,160 | 3,215 | 7,804 |
| 2023/11/16 | 3,195 | 3,200 | 3,165 | 3,170 | 5,885 |
| 2023/11/15 | 3,210 | 3,210 | 3,180 | 3,185 | 78,121 |
| 2023/11/14 | 3,175 | 3,185 | 3,170 | 3,180 | 23,903 |
| 2023/11/13 | 3,165 | 3,170 | 3,140 | 3,155 | 10,849 |
| 2023/11/10 | 3,115 | 3,140 | 3,100 | 3,140 | 5,918 |
| 2023/11/09 | 3,075 | 3,130 | 3,075 | 3,125 | 6,176 |
| 2023/11/08 | 3,115 | 3,115 | 3,050 | 3,070 | 21,860 |
| 2023/11/07 | 3,135 | 3,135 | 3,100 | 3,100 | 50,377 |
| 2023/11/06 | 3,135 | 3,140 | 3,115 | 3,130 | 24,103 |
| 2023/11/02 | 3,095 | 3,110 | 3,070 | 3,070 | 11,732 |
| 2023/11/01 | 3,065 | 3,070 | 3,050 | 3,060 | 14,215 |
| 2023/10/31 | 2,980 | 2,997 | 2,966 | 2,997 | 9,118 |
| 2023/10/30 | 3,010 | 3,015 | 2,957 | 2,968 | 17,669 |
| 2023/10/27 | 2,994 | 3,025 | 2,988 | 3,020 | 14,479 |
| 2023/10/26 | 2,986 | 3,000 | 2,967 | 2,973 | 12,561 |
| 2023/10/25 | 3,010 | 3,030 | 3,005 | 3,005 | 11,763 |
| 2023/10/24 | 2,984 | 2,998 | 2,934 | 2,975 | 123,224 |
| 2023/10/23 | 3,000 | 3,005 | 2,985 | 2,985 | 7,183 |
| 2023/10/20 | 3,010 | 3,025 | 2,990 | 3,010 | 112,770 |
| 2023/10/19 | 3,020 | 3,035 | 3,005 | 3,010 | 11,802 |
| 2023/10/18 | 3,065 | 3,065 | 3,040 | 3,060 | 21,122 |
| 2023/10/17 | 3,060 | 3,065 | 3,030 | 3,040 | 15,578 |
| 2023/10/16 | 3,035 | 3,045 | 3,015 | 3,020 | 15,912 |
| 2023/10/13 | 3,065 | 3,085 | 3,055 | 3,065 | 18,062 |
| 2023/10/12 | 3,080 | 3,100 | 3,080 | 3,095 | 8,910 |
| 2023/10/11 | 3,070 | 3,080 | 3,060 | 3,065 | 7,097 |
| 2023/10/10 | 3,030 | 3,070 | 3,010 | 3,060 | 22,970 |
| 2023/10/06 | 2,976 | 3,005 | 2,964 | 2,980 | 22,189 |
| 2023/10/05 | 2,950 | 2,981 | 2,931 | 2,975 | 36,802 |
| 2023/10/04 | 2,970 | 2,970 | 2,920 | 2,927 | 72,583 |
| 2023/10/03 | 3,070 | 3,070 | 3,000 | 3,015 | 78,633 |
| 2023/10/02 | 3,100 | 3,120 | 3,065 | 3,070 | 27,608 |
| 2023/09/29 | 3,130 | 3,130 | 3,070 | 3,090 | 17,479 |
| 2023/09/28 | 3,125 | 3,155 | 3,110 | 3,130 | 9,320 |
| 2023/09/27 | 3,135 | 3,140 | 3,095 | 3,140 | 17,300 |
| 2023/09/26 | 3,160 | 3,160 | 3,125 | 3,135 | 15,657 |
| 2023/09/25 | 3,165 | 3,165 | 3,135 | 3,165 | 30,136 |
| 2023/09/22 | 3,130 | 3,190 | 3,115 | 3,190 | 32,025 |
| 2023/09/21 | 3,170 | 3,190 | 3,155 | 3,165 | 40,334 |
| 2023/09/20 | 3,215 | 3,215 | 3,175 | 3,180 | 20,540 |
| 2023/09/19 | 3,160 | 3,205 | 3,155 | 3,205 | 19,915 |
| 2023/09/15 | 3,160 | 3,190 | 3,160 | 3,180 | 204,965 |
| 2023/09/14 | 3,100 | 3,140 | 3,090 | 3,140 | 15,266 |
| 2023/09/13 | 3,070 | 3,095 | 3,070 | 3,085 | 15,072 |
| 2023/09/12 | 3,070 | 3,080 | 3,050 | 3,070 | 11,913 |
| 2023/09/11 | 3,060 | 3,070 | 3,040 | 3,055 | 15,787 |
| 2023/09/08 | 3,090 | 3,090 | 3,050 | 3,050 | 32,760 |
| 2023/09/07 | 3,070 | 3,105 | 3,070 | 3,090 | 33,377 |
| 2023/09/06 | 3,055 | 3,085 | 3,055 | 3,080 | 33,758 |
| 2023/09/05 | 3,050 | 3,055 | 3,030 | 3,055 | 37,464 |
| 2023/09/04 | 3,010 | 3,050 | 3,010 | 3,045 | 72,446 |
| 2023/09/01 | 2,977 | 3,015 | 2,977 | 3,000 | 76,064 |
| 2023/08/31 | 2,959 | 2,993 | 2,959 | 2,988 | 100,445 |
| 2023/08/30 | 2,966 | 2,978 | 2,958 | 2,959 | 50,852 |
| 2023/08/29 | 2,960 | 2,970 | 2,950 | 2,950 | 11,767 |
| 2023/08/28 | 2,936 | 2,955 | 2,929 | 2,951 | 61,076 |
| 2023/08/25 | 2,922 | 2,922 | 2,903 | 2,911 | 15,441 |
| 2023/08/24 | 2,922 | 2,940 | 2,918 | 2,930 | 9,895 |
| 2023/08/23 | 2,892 | 2,918 | 2,892 | 2,917 | 8,063 |
| 2023/08/22 | 2,889 | 2,916 | 2,889 | 2,916 | 10,577 |
| 2023/08/21 | 2,887 | 2,894 | 2,873 | 2,880 | 9,343 |
| 2023/08/18 | 2,863 | 2,886 | 2,861 | 2,876 | 18,914 |
| 2023/08/17 | 2,887 | 2,892 | 2,856 | 2,890 | 21,740 |
| 2023/08/16 | 2,917 | 2,917 | 2,894 | 2,900 | 49,942 |
| 2023/08/15 | 2,946 | 2,946 | 2,929 | 2,933 | 27,010 |
| 2023/08/14 | 2,954 | 2,968 | 2,916 | 2,928 | 46,014 |
| 2023/08/10 | 2,927 | 2,951 | 2,921 | 2,947 | 25,036 |
| 2023/08/09 | 2,931 | 2,931 | 2,911 | 2,925 | 23,189 |
| 2023/08/08 | 2,920 | 2,940 | 2,920 | 2,931 | 97,829 |
| 2023/08/07 | 2,930 | 2,992 | 2,926 | 2,992 | 184,950 |
| 2023/08/04 | 2,916 | 2,949 | 2,915 | 2,945 | 161,240 |
| 2023/08/03 | 2,951 | 2,956 | 2,932 | 2,942 | 138,404 |
| 2023/08/02 | 2,986 | 3,015 | 2,970 | 2,976 | 240,124 |
| 2023/08/01 | 3,005 | 3,025 | 2,994 | 3,025 | 97,592 |
| 2023/07/31 | 2,977 | 3,005 | 2,970 | 2,994 | 44,942 |
| 2023/07/28 | 2,930 | 2,952 | 2,900 | 2,952 | 167,096 |
| 2023/07/27 | 2,932 | 2,956 | 2,925 | 2,955 | 139,063 |
| 2023/07/26 | 2,947 | 2,947 | 2,927 | 2,941 | 18,746 |
| 2023/07/25 | 2,947 | 2,953 | 2,937 | 2,943 | 45,165 |
| 2023/07/24 | 2,929 | 2,950 | 2,929 | 2,948 | 28,211 |
| 2023/07/21 | 2,905 | 2,927 | 2,898 | 2,915 | 71,438 |
| 2023/07/20 | 2,918 | 2,927 | 2,908 | 2,912 | 18,333 |
| 2023/07/19 | 2,900 | 2,915 | 2,899 | 2,915 | 58,253 |
| 2023/07/18 | 2,860 | 2,888 | 2,860 | 2,888 | 63,712 |
| 2023/07/14 | 2,874 | 2,876 | 2,843 | 2,866 | 11,318 |
| 2023/07/13 | 2,846 | 2,874 | 2,830 | 2,866 | 15,839 |
| 2023/07/12 | 2,870 | 2,883 | 2,840 | 2,851 | 46,778 |
| 2023/07/11 | 2,900 | 2,903 | 2,862 | 2,874 | 21,222 |
| 2023/07/10 | 2,908 | 2,909 | 2,874 | 2,903 | 50,348 |
| 2023/07/07 | 2,913 | 2,928 | 2,896 | 2,907 | 37,089 |
| 2023/07/06 | 2,956 | 2,960 | 2,924 | 2,960 | 71,396 |
| 2023/07/05 | 2,956 | 2,967 | 2,942 | 2,966 | 21,172 |
| 2023/07/04 | 2,972 | 2,972 | 2,959 | 2,964 | 62,323 |
| 2023/07/03 | 2,965 | 2,981 | 2,965 | 2,981 | 44,310 |
| 2023/06/30 | 2,942 | 2,946 | 2,923 | 2,943 | 19,859 |