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 |
|---|---|---|---|---|---|
| 2024/05/02 | 3,640 | 3,670 | 3,640 | 3,670 | 31,797 |
| 2024/05/01 | 3,660 | 3,665 | 3,640 | 3,645 | 23,227 |
| 2024/04/30 | 3,635 | 3,680 | 3,630 | 3,680 | 45,426 |
| 2024/04/26 | 3,560 | 3,610 | 3,550 | 3,605 | 11,721 |
| 2024/04/25 | 3,610 | 3,620 | 3,550 | 3,550 | 21,312 |
| 2024/04/24 | 3,595 | 3,640 | 3,595 | 3,640 | 68,268 |
| 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 |