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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,685 | 3,715 | 3,665 | 3,700 | 36,720 |
| 2024/07/25 | 3,715 | 3,715 | 3,675 | 3,685 | 62,737 |
| 2024/07/24 | 3,820 | 3,820 | 3,755 | 3,755 | 43,199 |
| 2024/07/23 | 3,845 | 3,855 | 3,825 | 3,835 | 27,738 |
| 2024/07/22 | 3,870 | 3,870 | 3,815 | 3,845 | 51,950 |
| 2024/07/19 | 3,865 | 3,865 | 3,830 | 3,860 | 192,110 |
| 2024/07/18 | 3,860 | 3,895 | 3,850 | 3,875 | 32,901 |
| 2024/07/17 | 3,880 | 3,905 | 3,870 | 3,895 | 22,279 |
| 2024/07/16 | 3,870 | 3,880 | 3,855 | 3,865 | 18,159 |
| 2024/07/12 | 3,855 | 3,885 | 3,845 | 3,855 | 57,072 |
| 2024/07/11 | 3,910 | 3,925 | 3,895 | 3,915 | 35,675 |
| 2024/07/10 | 3,850 | 3,885 | 3,850 | 3,885 | 11,928 |
| 2024/07/09 | 3,830 | 3,870 | 3,820 | 3,865 | 8,570 |
| 2024/07/08 | 3,865 | 3,865 | 3,825 | 3,840 | 17,240 |
| 2024/07/05 | 3,900 | 3,920 | 3,855 | 3,860 | 7,545 |
| 2024/07/04 | 3,870 | 3,905 | 3,870 | 3,900 | 13,013 |
| 2024/07/03 | 3,850 | 3,870 | 3,825 | 3,870 | 10,401 |
| 2024/07/02 | 3,805 | 3,860 | 3,805 | 3,845 | 28,346 |
| 2024/07/01 | 3,780 | 3,810 | 3,780 | 3,795 | 12,548 |
| 2024/06/28 | 3,750 | 3,765 | 3,730 | 3,750 | 35,159 |
| 2024/06/27 | 3,715 | 3,745 | 3,705 | 3,710 | 9,011 |
| 2024/06/26 | 3,720 | 3,740 | 3,710 | 3,730 | 18,447 |
| 2024/06/25 | 3,665 | 3,735 | 3,665 | 3,735 | 13,955 |
| 2024/06/24 | 3,645 | 3,665 | 3,635 | 3,655 | 14,000 |
| 2024/06/21 | 3,630 | 3,665 | 3,630 | 3,645 | 14,537 |
| 2024/06/20 | 3,635 | 3,640 | 3,605 | 3,640 | 6,808 |
| 2024/06/19 | 3,625 | 3,650 | 3,625 | 3,645 | 12,037 |
| 2024/06/18 | 3,625 | 3,640 | 3,610 | 3,625 | 11,291 |
| 2024/06/17 | 3,665 | 3,685 | 3,600 | 3,615 | 35,652 |
| 2024/06/14 | 3,660 | 3,685 | 3,640 | 3,680 | 20,988 |
| 2024/06/13 | 3,710 | 3,715 | 3,655 | 3,660 | 68,555 |
| 2024/06/12 | 3,710 | 3,715 | 3,700 | 3,705 | 13,494 |
| 2024/06/11 | 3,745 | 3,765 | 3,720 | 3,725 | 5,933 |
| 2024/06/10 | 3,725 | 3,750 | 3,720 | 3,745 | 20,213 |
| 2024/06/07 | 3,705 | 3,725 | 3,700 | 3,715 | 24,122 |
| 2024/06/06 | 3,720 | 3,725 | 3,705 | 3,715 | 7,133 |
| 2024/06/05 | 3,765 | 3,765 | 3,695 | 3,725 | 43,042 |
| 2024/06/04 | 3,785 | 3,790 | 3,755 | 3,780 | 53,772 |
| 2024/06/03 | 3,775 | 3,810 | 3,775 | 3,805 | 30,399 |
| 2024/05/31 | 3,705 | 3,760 | 3,705 | 3,760 | 11,901 |
| 2024/05/30 | 3,700 | 3,705 | 3,655 | 3,685 | 34,006 |
| 2024/05/29 | 3,755 | 3,775 | 3,720 | 3,745 | 38,782 |
| 2024/05/28 | 3,750 | 3,760 | 3,740 | 3,745 | 7,263 |
| 2024/05/27 | 3,720 | 3,750 | 3,715 | 3,750 | 7,722 |
| 2024/05/24 | 3,690 | 3,710 | 3,670 | 3,705 | 34,746 |
| 2024/05/23 | 3,690 | 3,710 | 3,660 | 3,710 | 71,777 |
| 2024/05/22 | 3,705 | 3,720 | 3,690 | 3,705 | 12,343 |
| 2024/05/21 | 3,710 | 3,745 | 3,705 | 3,705 | 21,277 |
| 2024/05/20 | 3,660 | 3,715 | 3,655 | 3,705 | 25,028 |
| 2024/05/17 | 3,645 | 3,660 | 3,635 | 3,660 | 13,809 |
| 2024/05/16 | 3,665 | 3,675 | 3,630 | 3,650 | 12,317 |
| 2024/05/15 | 3,670 | 3,690 | 3,660 | 3,660 | 14,972 |
| 2024/05/14 | 3,655 | 3,690 | 3,645 | 3,675 | 12,973 |
| 2024/05/13 | 3,685 | 3,695 | 3,660 | 3,675 | 30,153 |
| 2024/05/10 | 3,660 | 3,735 | 3,660 | 3,700 | 63,782 |
| 2024/05/09 | 3,640 | 3,665 | 3,635 | 3,645 | 22,109 |
| 2024/05/08 | 3,665 | 3,675 | 3,620 | 3,620 | 16,812 |
| 2024/05/07 | 3,690 | 3,695 | 3,645 | 3,680 | 59,288 |
| 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 |
| 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 |