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 |
|---|---|---|---|---|---|
| 2025/10/29 | 4,371 | 4,376 | 4,319 | 4,342 | 19,692 |
| 2025/10/28 | 4,431 | 4,431 | 4,362 | 4,371 | 34,800 |
| 2025/10/27 | 4,406 | 4,424 | 4,396 | 4,416 | 10,166 |
| 2025/10/24 | 4,340 | 4,362 | 4,333 | 4,355 | 16,546 |
| 2025/10/23 | 4,329 | 4,334 | 4,300 | 4,325 | 26,054 |
| 2025/10/22 | 4,310 | 4,347 | 4,295 | 4,328 | 33,555 |
| 2025/10/21 | 4,310 | 4,310 | 4,277 | 4,277 | 104,268 |
| 2025/10/20 | 4,250 | 4,284 | 4,250 | 4,284 | 27,911 |
| 2025/10/17 | 4,214 | 4,220 | 4,197 | 4,211 | 19,761 |
| 2025/10/16 | 4,272 | 4,272 | 4,224 | 4,235 | 15,202 |
| 2025/10/15 | 4,230 | 4,240 | 4,215 | 4,236 | 22,349 |
| 2025/10/14 | 4,191 | 4,234 | 4,160 | 4,190 | 110,245 |
| 2025/10/10 | 4,307 | 4,307 | 4,238 | 4,264 | 23,893 |
| 2025/10/09 | 4,307 | 4,307 | 4,280 | 4,295 | 10,080 |
| 2025/10/08 | 4,300 | 4,332 | 4,280 | 4,280 | 24,088 |
| 2025/10/07 | 4,274 | 4,297 | 4,264 | 4,275 | 25,705 |
| 2025/10/06 | 4,281 | 4,290 | 4,240 | 4,250 | 49,568 |
| 2025/10/03 | 4,108 | 4,148 | 4,097 | 4,137 | 84,580 |
| 2025/10/02 | 4,123 | 4,123 | 4,076 | 4,104 | 55,009 |
| 2025/10/01 | 4,150 | 4,155 | 4,101 | 4,124 | 27,699 |
| 2025/09/30 | 4,180 | 4,184 | 4,145 | 4,182 | 34,263 |
| 2025/09/29 | 4,230 | 4,234 | 4,173 | 4,180 | 34,884 |
| 2025/09/26 | 4,229 | 4,260 | 4,219 | 4,249 | 48,509 |
| 2025/09/25 | 4,231 | 4,242 | 4,207 | 4,217 | 51,621 |
| 2025/09/24 | 4,204 | 4,214 | 4,186 | 4,201 | 19,907 |
| 2025/09/22 | 4,193 | 4,224 | 4,193 | 4,204 | 14,395 |
| 2025/09/19 | 4,221 | 4,254 | 4,177 | 4,187 | 66,926 |
| 2025/09/18 | 4,222 | 4,222 | 4,184 | 4,210 | 7,029 |
| 2025/09/17 | 4,231 | 4,231 | 4,178 | 4,210 | 54,530 |
| 2025/09/16 | 4,231 | 4,253 | 4,221 | 4,245 | 14,055 |
| 2025/09/12 | 4,220 | 4,240 | 4,210 | 4,217 | 155,938 |
| 2025/09/11 | 4,225 | 4,232 | 4,179 | 4,202 | 49,155 |
| 2025/09/10 | 4,215 | 4,230 | 4,198 | 4,223 | 28,509 |
| 2025/09/09 | 4,269 | 4,275 | 4,224 | 4,228 | 32,239 |
| 2025/09/08 | 4,242 | 4,265 | 4,222 | 4,255 | 74,941 |
| 2025/09/05 | 4,222 | 4,238 | 4,197 | 4,215 | 148,795 |
| 2025/09/04 | 4,162 | 4,179 | 4,149 | 4,175 | 10,638 |
| 2025/09/03 | 4,183 | 4,190 | 4,134 | 4,140 | 23,399 |
| 2025/09/02 | 4,141 | 4,179 | 4,135 | 4,175 | 47,156 |
| 2025/09/01 | 4,124 | 4,146 | 4,097 | 4,130 | 21,123 |
| 2025/08/29 | 4,155 | 4,155 | 4,125 | 4,130 | 11,423 |
| 2025/08/28 | 4,118 | 4,158 | 4,110 | 4,149 | 11,443 |
| 2025/08/27 | 4,122 | 4,124 | 4,098 | 4,124 | 23,478 |
| 2025/08/26 | 4,180 | 4,180 | 4,122 | 4,127 | 14,539 |
| 2025/08/25 | 4,190 | 4,215 | 4,162 | 4,181 | 50,226 |
| 2025/08/22 | 4,157 | 4,176 | 4,135 | 4,171 | 10,128 |
| 2025/08/21 | 4,175 | 4,175 | 4,136 | 4,146 | 12,222 |
| 2025/08/20 | 4,182 | 4,191 | 4,166 | 4,172 | 34,646 |
| 2025/08/19 | 4,180 | 4,184 | 4,159 | 4,163 | 9,554 |
| 2025/08/18 | 4,136 | 4,174 | 4,136 | 4,152 | 12,177 |
| 2025/08/15 | 4,121 | 4,145 | 4,104 | 4,145 | 114,162 |
| 2025/08/14 | 4,140 | 4,141 | 4,081 | 4,081 | 42,058 |
| 2025/08/13 | 4,144 | 4,166 | 4,135 | 4,143 | 9,213 |
| 2025/08/12 | 4,105 | 4,152 | 4,093 | 4,124 | 35,115 |
| 2025/08/08 | 4,023 | 4,091 | 4,023 | 4,065 | 46,896 |
| 2025/08/07 | 4,004 | 4,023 | 3,990 | 4,000 | 53,496 |
| 2025/08/06 | 3,996 | 4,059 | 3,996 | 4,050 | 29,753 |
| 2025/08/05 | 3,987 | 4,006 | 3,963 | 4,005 | 106,786 |
| 2025/08/04 | 3,921 | 3,963 | 3,915 | 3,960 | 69,797 |
| 2025/08/01 | 3,991 | 4,040 | 3,991 | 4,023 | 44,347 |
| 2025/07/31 | 3,962 | 3,978 | 3,951 | 3,975 | 205,134 |
| 2025/07/30 | 3,940 | 3,955 | 3,931 | 3,955 | 19,086 |
| 2025/07/29 | 3,967 | 3,967 | 3,929 | 3,939 | 80,905 |
| 2025/07/28 | 3,994 | 3,998 | 3,974 | 3,984 | 30,438 |
| 2025/07/25 | 4,035 | 4,036 | 3,987 | 3,994 | 83,905 |
| 2025/07/24 | 4,032 | 4,065 | 4,028 | 4,060 | 36,988 |
| 2025/07/23 | 3,921 | 4,022 | 3,917 | 3,998 | 47,528 |
| 2025/07/22 | 3,837 | 3,862 | 3,810 | 3,824 | 157,029 |
| 2025/07/18 | 3,846 | 3,846 | 3,820 | 3,823 | 9,131 |
| 2025/07/17 | 3,801 | 3,835 | 3,800 | 3,827 | 22,690 |
| 2025/07/16 | 3,829 | 3,829 | 3,803 | 3,810 | 173,831 |
| 2025/07/15 | 3,843 | 3,846 | 3,817 | 3,828 | 90,349 |
| 2025/07/14 | 3,823 | 3,845 | 3,811 | 3,839 | 69,535 |
| 2025/07/11 | 3,813 | 3,846 | 3,807 | 3,819 | 16,578 |
| 2025/07/10 | 3,831 | 3,831 | 3,791 | 3,806 | 13,767 |
| 2025/07/09 | 3,828 | 3,836 | 3,814 | 3,828 | 73,866 |
| 2025/07/08 | 3,800 | 3,815 | 3,791 | 3,809 | 12,363 |
| 2025/07/07 | 3,832 | 3,833 | 3,794 | 3,796 | 9,892 |
| 2025/07/04 | 3,852 | 3,858 | 3,818 | 3,826 | 19,630 |
| 2025/07/03 | 3,821 | 3,848 | 3,810 | 3,840 | 20,936 |
| 2025/07/02 | 3,811 | 3,834 | 3,799 | 3,829 | 90,915 |
| 2025/07/01 | 3,843 | 3,843 | 3,809 | 3,825 | 39,879 |
| 2025/06/30 | 3,850 | 3,859 | 3,833 | 3,843 | 22,466 |
| 2025/06/27 | 3,801 | 3,836 | 3,800 | 3,831 | 48,444 |
| 2025/06/26 | 3,746 | 3,773 | 3,741 | 3,772 | 26,159 |
| 2025/06/25 | 3,771 | 3,772 | 3,735 | 3,749 | 32,586 |
| 2025/06/24 | 3,784 | 3,796 | 3,753 | 3,755 | 161,826 |
| 2025/06/23 | 3,776 | 3,776 | 3,742 | 3,757 | 33,990 |
| 2025/06/20 | 3,804 | 3,811 | 3,777 | 3,777 | 7,672 |
| 2025/06/19 | 3,823 | 3,823 | 3,793 | 3,809 | 10,038 |
| 2025/06/18 | 3,782 | 3,838 | 3,782 | 3,835 | 59,966 |
| 2025/06/17 | 3,791 | 3,802 | 3,784 | 3,801 | 41,446 |
| 2025/06/16 | 3,801 | 3,809 | 3,782 | 3,801 | 54,495 |
| 2025/06/13 | 3,793 | 3,794 | 3,750 | 3,765 | 9,628 |
| 2025/06/12 | 3,829 | 3,831 | 3,798 | 3,798 | 96,191 |
| 2025/06/11 | 3,836 | 3,838 | 3,819 | 3,822 | 5,860 |
| 2025/06/10 | 3,843 | 3,859 | 3,826 | 3,831 | 11,397 |
| 2025/06/09 | 3,860 | 3,860 | 3,836 | 3,836 | 10,459 |
| 2025/06/06 | 3,817 | 3,843 | 3,817 | 3,838 | 9,096 |
| 2025/06/05 | 3,847 | 3,847 | 3,811 | 3,847 | 18,354 |
| 2025/06/04 | 3,879 | 3,882 | 3,863 | 3,882 | 23,356 |
| 2025/06/03 | 3,873 | 3,873 | 3,846 | 3,862 | 4,947 |
| 2025/06/02 | 3,902 | 3,902 | 3,861 | 3,883 | 9,090 |
| 2025/05/30 | 3,889 | 3,938 | 3,882 | 3,938 | 103,851 |
| 2025/05/29 | 3,893 | 3,941 | 3,892 | 3,941 | 200,708 |
| 2025/05/28 | 3,884 | 3,892 | 3,868 | 3,877 | 69,400 |
| 2025/05/27 | 3,829 | 3,854 | 3,822 | 3,845 | 204,952 |
| 2025/05/26 | 3,830 | 3,847 | 3,816 | 3,824 | 168,954 |
| 2025/05/23 | 3,798 | 3,830 | 3,798 | 3,830 | 18,040 |
| 2025/05/22 | 3,800 | 3,800 | 3,772 | 3,787 | 100,090 |
| 2025/05/21 | 3,839 | 3,845 | 3,811 | 3,811 | 27,034 |
| 2025/05/20 | 3,884 | 3,887 | 3,832 | 3,841 | 6,504 |
| 2025/05/19 | 3,877 | 3,880 | 3,854 | 3,880 | 8,033 |
| 2025/05/16 | 3,868 | 3,879 | 3,857 | 3,868 | 9,024 |
| 2025/05/15 | 3,867 | 3,875 | 3,825 | 3,849 | 14,066 |
| 2025/05/14 | 3,932 | 3,932 | 3,864 | 3,883 | 10,327 |
| 2025/05/13 | 3,976 | 3,976 | 3,921 | 3,921 | 48,405 |
| 2025/05/12 | 3,918 | 3,934 | 3,896 | 3,921 | 11,888 |
| 2025/05/09 | 3,898 | 3,926 | 3,898 | 3,910 | 18,857 |
| 2025/05/08 | 3,864 | 3,885 | 3,835 | 3,865 | 18,737 |
| 2025/05/07 | 3,895 | 3,899 | 3,870 | 3,885 | 22,224 |
| 2025/05/02 | 3,850 | 3,885 | 3,845 | 3,855 | 43,310 |
| 2025/05/01 | 3,825 | 3,835 | 3,800 | 3,820 | 31,699 |
| 2025/04/30 | 3,820 | 3,830 | 3,785 | 3,800 | 55,009 |
| 2025/04/28 | 3,770 | 3,820 | 3,770 | 3,795 | 226,798 |
| 2025/04/25 | 3,730 | 3,765 | 3,725 | 3,735 | 12,966 |
| 2025/04/24 | 3,730 | 3,740 | 3,700 | 3,705 | 7,840 |
| 2025/04/23 | 3,700 | 3,705 | 3,675 | 3,690 | 23,879 |
| 2025/04/22 | 3,605 | 3,630 | 3,600 | 3,615 | 16,337 |
| 2025/04/21 | 3,645 | 3,650 | 3,600 | 3,620 | 9,199 |
| 2025/04/18 | 3,630 | 3,660 | 3,620 | 3,660 | 45,338 |
| 2025/04/17 | 3,580 | 3,625 | 3,570 | 3,625 | 34,422 |
| 2025/04/16 | 3,605 | 3,610 | 3,555 | 3,580 | 11,281 |
| 2025/04/15 | 3,610 | 3,630 | 3,585 | 3,585 | 48,616 |
| 2025/04/14 | 3,565 | 3,600 | 3,560 | 3,570 | 16,115 |
| 2025/04/11 | 3,455 | 3,540 | 3,450 | 3,530 | 137,286 |
| 2025/04/10 | 3,655 | 3,655 | 3,530 | 3,620 | 63,466 |
| 2025/04/09 | 3,415 | 3,415 | 3,330 | 3,360 | 132,840 |
| 2025/04/08 | 3,420 | 3,500 | 3,400 | 3,475 | 150,910 |
| 2025/04/07 | 3,380 | 3,405 | 3,210 | 3,290 | 182,662 |
| 2025/04/04 | 3,555 | 3,565 | 3,465 | 3,550 | 116,339 |
| 2025/04/03 | 3,660 | 3,660 | 3,550 | 3,615 | 224,021 |
| 2025/04/02 | 3,740 | 3,740 | 3,685 | 3,730 | 46,094 |
| 2025/04/01 | 3,775 | 3,780 | 3,720 | 3,740 | 46,525 |
| 2025/03/31 | 3,790 | 3,795 | 3,705 | 3,720 | 68,489 |
| 2025/03/28 | 3,865 | 3,865 | 3,830 | 3,860 | 12,453 |
| 2025/03/27 | 3,850 | 3,870 | 3,830 | 3,870 | 13,052 |
| 2025/03/26 | 3,865 | 3,885 | 3,855 | 3,860 | 52,113 |
| 2025/03/25 | 3,845 | 3,865 | 3,830 | 3,830 | 20,349 |
| 2025/03/24 | 3,855 | 3,855 | 3,820 | 3,820 | 10,342 |
| 2025/03/21 | 3,850 | 3,875 | 3,835 | 3,855 | 132,467 |
| 2025/03/19 | 3,830 | 3,870 | 3,830 | 3,855 | 23,682 |
| 2025/03/18 | 3,815 | 3,835 | 3,815 | 3,815 | 23,773 |
| 2025/03/17 | 3,750 | 3,775 | 3,750 | 3,760 | 26,407 |
| 2025/03/14 | 3,695 | 3,735 | 3,690 | 3,725 | 13,397 |
| 2025/03/13 | 3,710 | 3,730 | 3,695 | 3,695 | 33,027 |
| 2025/03/12 | 3,660 | 3,705 | 3,660 | 3,690 | 12,921 |
| 2025/03/11 | 3,675 | 3,685 | 3,610 | 3,685 | 36,683 |
| 2025/03/10 | 3,735 | 3,735 | 3,695 | 3,700 | 13,797 |
| 2025/03/07 | 3,750 | 3,780 | 3,690 | 3,725 | 39,207 |
| 2025/03/06 | 3,780 | 3,795 | 3,770 | 3,775 | 14,061 |
| 2025/03/05 | 3,755 | 3,760 | 3,730 | 3,760 | 71,926 |
| 2025/03/04 | 3,760 | 3,770 | 3,725 | 3,755 | 17,637 |
| 2025/03/03 | 3,770 | 3,780 | 3,740 | 3,770 | 29,578 |
| 2025/02/28 | 3,750 | 3,755 | 3,700 | 3,735 | 16,391 |
| 2025/02/27 | 3,725 | 3,770 | 3,725 | 3,770 | 6,749 |
| 2025/02/26 | 3,720 | 3,720 | 3,680 | 3,715 | 16,367 |
| 2025/02/25 | 3,695 | 3,730 | 3,690 | 3,720 | 12,641 |
| 2025/02/21 | 3,680 | 3,700 | 3,670 | 3,695 | 89,634 |
| 2025/02/20 | 3,720 | 3,720 | 3,665 | 3,685 | 17,818 |
| 2025/02/19 | 3,750 | 3,755 | 3,725 | 3,725 | 19,788 |
| 2025/02/18 | 3,740 | 3,755 | 3,720 | 3,745 | 48,611 |
| 2025/02/17 | 3,725 | 3,740 | 3,715 | 3,720 | 11,566 |
| 2025/02/14 | 3,775 | 3,775 | 3,735 | 3,745 | 94,926 |
| 2025/02/13 | 3,740 | 3,765 | 3,735 | 3,755 | 40,295 |
| 2025/02/12 | 3,715 | 3,730 | 3,685 | 3,705 | 12,745 |
| 2025/02/10 | 3,685 | 3,695 | 3,670 | 3,685 | 17,543 |
| 2025/02/07 | 3,710 | 3,710 | 3,675 | 3,695 | 45,930 |
| 2025/02/06 | 3,725 | 3,745 | 3,705 | 3,720 | 78,087 |
| 2025/02/05 | 3,775 | 3,820 | 3,760 | 3,800 | 67,633 |
| 2025/02/04 | 3,755 | 3,770 | 3,730 | 3,760 | 120,976 |
| 2025/02/03 | 3,730 | 3,750 | 3,710 | 3,725 | 94,667 |
| 2025/01/31 | 3,775 | 3,810 | 3,770 | 3,810 | 8,543 |
| 2025/01/30 | 3,770 | 3,795 | 3,760 | 3,785 | 99,184 |
| 2025/01/29 | 3,770 | 3,790 | 3,760 | 3,780 | 10,661 |
| 2025/01/28 | 3,745 | 3,785 | 3,735 | 3,775 | 13,368 |
| 2025/01/27 | 3,760 | 3,775 | 3,745 | 3,760 | 137,073 |
| 2025/01/24 | 3,730 | 3,755 | 3,720 | 3,720 | 43,209 |
| 2025/01/23 | 3,695 | 3,730 | 3,695 | 3,720 | 74,041 |
| 2025/01/22 | 3,695 | 3,705 | 3,680 | 3,695 | 19,881 |
| 2025/01/21 | 3,715 | 3,715 | 3,665 | 3,680 | 165,931 |
| 2025/01/20 | 3,670 | 3,700 | 3,670 | 3,670 | 59,467 |
| 2025/01/17 | 3,665 | 3,670 | 3,615 | 3,670 | 30,895 |
| 2025/01/16 | 3,705 | 3,710 | 3,675 | 3,685 | 71,035 |
| 2025/01/15 | 3,710 | 3,725 | 3,685 | 3,705 | 94,428 |
| 2025/01/14 | 3,705 | 3,720 | 3,665 | 3,680 | 60,695 |
| 2025/01/10 | 3,735 | 3,745 | 3,705 | 3,705 | 19,165 |
| 2025/01/09 | 3,780 | 3,785 | 3,725 | 3,740 | 31,582 |
| 2025/01/08 | 3,815 | 3,820 | 3,780 | 3,800 | 49,871 |
| 2025/01/07 | 3,850 | 3,850 | 3,800 | 3,835 | 81,521 |
| 2025/01/06 | 3,870 | 3,875 | 3,810 | 3,825 | 23,817 |