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 |
|---|---|---|---|---|---|
| 2026/06/17 | 5,001 | 5,034 | 4,984 | 5,003 | 73,818 |
| 2026/06/16 | 5,026 | 5,026 | 4,950 | 4,981 | 18,696 |
| 2026/06/15 | 5,018 | 5,090 | 4,978 | 5,030 | 92,550 |
| 2026/06/12 | 4,980 | 4,988 | 4,940 | 4,971 | 19,417 |
| 2026/06/11 | 4,943 | 4,967 | 4,879 | 4,924 | 24,939 |
| 2026/06/10 | 5,000 | 5,000 | 4,937 | 4,969 | 49,552 |
| 2026/06/09 | 4,957 | 4,990 | 4,942 | 4,942 | 116,681 |
| 2026/06/08 | 4,862 | 4,957 | 4,862 | 4,936 | 62,345 |
| 2026/06/05 | 4,980 | 4,983 | 4,921 | 4,932 | 40,551 |
| 2026/06/04 | 4,957 | 4,970 | 4,925 | 4,953 | 39,807 |
| 2026/06/03 | 4,955 | 5,012 | 4,930 | 5,012 | 24,118 |
| 2026/06/02 | 4,919 | 4,938 | 4,853 | 4,903 | 69,645 |
| 2026/06/01 | 5,025 | 5,025 | 4,922 | 4,938 | 87,887 |
| 2026/05/29 | 5,000 | 5,072 | 4,996 | 5,060 | 286,866 |
| 2026/05/28 | 5,008 | 5,025 | 4,960 | 4,977 | 32,675 |
| 2026/05/27 | 5,030 | 5,044 | 4,996 | 5,008 | 17,528 |
| 2026/05/26 | 5,020 | 5,030 | 4,992 | 5,014 | 6,639 |
| 2026/05/25 | 5,009 | 5,056 | 4,994 | 5,021 | 29,715 |
| 2026/05/22 | 5,038 | 5,038 | 4,988 | 4,998 | 138,072 |
| 2026/05/21 | 5,052 | 5,083 | 5,030 | 5,038 | 77,005 |
| 2026/05/20 | 5,111 | 5,111 | 4,982 | 5,020 | 33,040 |
| 2026/05/19 | 5,091 | 5,100 | 5,060 | 5,090 | 79,592 |
| 2026/05/18 | 5,112 | 5,112 | 5,023 | 5,038 | 43,575 |
| 2026/05/15 | 5,089 | 5,143 | 5,075 | 5,125 | 115,941 |
| 2026/05/14 | 5,080 | 5,088 | 5,051 | 5,070 | 15,949 |
| 2026/05/13 | 5,020 | 5,082 | 5,001 | 5,060 | 112,807 |
| 2026/05/12 | 4,966 | 5,024 | 4,964 | 4,998 | 12,679 |
| 2026/05/11 | 4,916 | 4,964 | 4,889 | 4,946 | 91,942 |
| 2026/05/08 | 4,953 | 4,962 | 4,910 | 4,919 | 22,273 |
| 2026/05/07 | 4,982 | 4,984 | 4,911 | 4,963 | 61,562 |
| 2026/05/01 | 4,916 | 4,939 | 4,888 | 4,921 | 9,863 |
| 2026/04/30 | 4,921 | 4,921 | 4,858 | 4,895 | 218,197 |
| 2026/04/28 | 4,963 | 4,974 | 4,928 | 4,970 | 41,046 |
| 2026/04/27 | 4,896 | 4,915 | 4,853 | 4,898 | 92,500 |
| 2026/04/24 | 4,941 | 4,948 | 4,891 | 4,910 | 36,801 |
| 2026/04/23 | 4,930 | 4,951 | 4,884 | 4,927 | 22,853 |
| 2026/04/22 | 5,011 | 5,011 | 4,948 | 4,960 | 25,257 |
| 2026/04/21 | 5,059 | 5,059 | 5,026 | 5,046 | 8,886 |
| 2026/04/20 | 5,054 | 5,057 | 5,028 | 5,040 | 18,798 |
| 2026/04/17 | 5,079 | 5,079 | 5,008 | 5,014 | 29,200 |
| 2026/04/16 | 5,069 | 5,077 | 5,052 | 5,070 | 14,423 |
| 2026/04/15 | 5,071 | 5,079 | 5,036 | 5,051 | 10,224 |
| 2026/04/14 | 5,100 | 5,100 | 5,026 | 5,045 | 19,130 |
| 2026/04/13 | 5,048 | 5,082 | 5,027 | 5,057 | 13,016 |
| 2026/04/10 | 5,094 | 5,117 | 5,055 | 5,069 | 31,847 |
| 2026/04/09 | 5,163 | 5,184 | 5,108 | 5,111 | 17,556 |
| 2026/04/08 | 5,131 | 5,190 | 5,130 | 5,163 | 124,067 |
| 2026/04/07 | 5,055 | 5,078 | 5,013 | 5,031 | 18,366 |
| 2026/04/06 | 5,058 | 5,070 | 5,020 | 5,020 | 32,372 |
| 2026/04/03 | 5,040 | 5,057 | 5,014 | 5,040 | 23,785 |
| 2026/03/27 | 4,981 | 5,033 | 4,959 | 5,002 | 40,935 |
| 2026/03/26 | 4,990 | 5,011 | 4,937 | 4,970 | 48,965 |
| 2026/03/25 | 4,956 | 4,988 | 4,928 | 4,975 | 59,011 |
| 2026/03/24 | 4,869 | 4,885 | 4,817 | 4,863 | 43,391 |
| 2026/03/23 | 4,794 | 4,851 | 4,662 | 4,714 | 82,252 |
| 2026/03/19 | 4,913 | 4,928 | 4,863 | 4,864 | 34,687 |
| 2026/03/18 | 4,947 | 5,007 | 4,933 | 5,006 | 74,350 |
| 2026/03/17 | 4,900 | 4,923 | 4,857 | 4,857 | 14,548 |
| 2026/03/16 | 4,894 | 4,900 | 4,833 | 4,857 | 40,758 |
| 2026/03/13 | 4,861 | 4,918 | 4,810 | 4,901 | 25,261 |
| 2026/03/12 | 4,937 | 4,971 | 4,881 | 4,920 | 55,511 |
| 2026/03/11 | 5,022 | 5,060 | 4,980 | 5,014 | 42,442 |
| 2026/03/10 | 4,951 | 5,001 | 4,933 | 4,973 | 82,996 |
| 2026/03/09 | 4,777 | 4,893 | 4,703 | 4,882 | 517,080 |
| 2026/03/06 | 4,964 | 4,997 | 4,927 | 4,987 | 47,576 |
| 2026/03/05 | 5,066 | 5,084 | 4,980 | 4,990 | 65,388 |
| 2026/03/04 | 4,992 | 5,001 | 4,867 | 4,926 | 144,125 |
| 2026/03/03 | 5,196 | 5,196 | 5,065 | 5,090 | 81,889 |
| 2026/03/02 | 5,200 | 5,242 | 5,117 | 5,242 | 74,536 |
| 2026/02/27 | 5,228 | 5,274 | 5,209 | 5,259 | 25,031 |
| 2026/02/26 | 5,227 | 5,264 | 5,196 | 5,211 | 155,059 |
| 2026/02/25 | 5,143 | 5,187 | 5,112 | 5,187 | 135,587 |
| 2026/02/24 | 5,143 | 5,150 | 5,079 | 5,123 | 63,032 |
| 2026/02/20 | 5,162 | 5,162 | 5,101 | 5,126 | 21,483 |
| 2026/02/19 | 5,175 | 5,203 | 5,131 | 5,193 | 40,257 |
| 2026/02/18 | 5,141 | 5,169 | 5,126 | 5,164 | 41,502 |
| 2026/02/17 | 5,111 | 5,121 | 5,065 | 5,083 | 18,252 |
| 2026/02/16 | 5,186 | 5,186 | 5,083 | 5,100 | 22,127 |
| 2026/02/13 | 5,176 | 5,193 | 5,137 | 5,149 | 80,426 |
| 2026/02/12 | 5,177 | 5,177 | 5,111 | 5,176 | 161,092 |
| 2026/02/10 | 5,081 | 5,125 | 5,063 | 5,107 | 73,301 |
| 2026/02/09 | 5,195 | 5,195 | 5,053 | 5,065 | 226,757 |
| 2026/02/06 | 4,979 | 5,018 | 4,940 | 5,016 | 37,369 |
| 2026/02/05 | 5,061 | 5,089 | 5,018 | 5,048 | 95,303 |
| 2026/02/04 | 4,905 | 4,986 | 4,880 | 4,977 | 33,798 |
| 2026/02/03 | 4,875 | 4,915 | 4,861 | 4,898 | 88,742 |
| 2026/02/02 | 4,850 | 4,875 | 4,777 | 4,779 | 61,627 |
| 2026/01/30 | 4,759 | 4,779 | 4,732 | 4,771 | 45,956 |
| 2026/01/29 | 4,695 | 4,737 | 4,638 | 4,724 | 116,717 |
| 2026/01/28 | 4,707 | 4,715 | 4,679 | 4,694 | 104,203 |
| 2026/01/27 | 4,756 | 4,759 | 4,714 | 4,740 | 40,526 |
| 2026/01/26 | 4,805 | 4,805 | 4,752 | 4,756 | 114,336 |
| 2026/01/23 | 4,895 | 4,900 | 4,858 | 4,875 | 35,995 |
| 2026/01/22 | 4,883 | 4,903 | 4,864 | 4,865 | 30,415 |
| 2026/01/21 | 4,869 | 4,895 | 4,823 | 4,839 | 107,344 |
| 2026/01/20 | 4,919 | 4,920 | 4,887 | 4,898 | 37,613 |
| 2026/01/19 | 4,922 | 4,930 | 4,862 | 4,915 | 67,912 |
| 2026/01/16 | 4,924 | 4,957 | 4,919 | 4,955 | 74,852 |
| 2026/01/15 | 4,908 | 4,956 | 4,893 | 4,956 | 31,591 |
| 2026/01/14 | 4,880 | 4,899 | 4,843 | 4,899 | 62,122 |
| 2026/01/13 | 4,843 | 4,851 | 4,810 | 4,846 | 45,856 |
| 2026/01/09 | 4,709 | 4,750 | 4,708 | 4,750 | 51,552 |
| 2026/01/08 | 4,703 | 4,710 | 4,678 | 4,683 | 25,742 |
| 2026/01/07 | 4,707 | 4,715 | 4,692 | 4,715 | 51,970 |
| 2026/01/06 | 4,744 | 4,777 | 4,739 | 4,758 | 42,825 |
| 2026/01/05 | 4,696 | 4,721 | 4,682 | 4,703 | 53,020 |
| 2025/12/30 | 4,664 | 4,664 | 4,630 | 4,633 | 13,509 |
| 2025/12/29 | 4,655 | 4,659 | 4,619 | 4,640 | 24,568 |
| 2025/12/26 | 4,640 | 4,647 | 4,615 | 4,618 | 31,338 |
| 2025/12/25 | 4,645 | 4,645 | 4,613 | 4,635 | 21,534 |
| 2025/12/24 | 4,648 | 4,648 | 4,600 | 4,603 | 37,448 |
| 2025/12/23 | 4,627 | 4,642 | 4,613 | 4,632 | 104,411 |
| 2025/12/22 | 4,661 | 4,661 | 4,611 | 4,611 | 29,266 |
| 2025/12/19 | 4,606 | 4,643 | 4,599 | 4,617 | 28,338 |
| 2025/12/18 | 4,596 | 4,606 | 4,573 | 4,606 | 20,527 |
| 2025/12/17 | 4,593 | 4,614 | 4,565 | 4,614 | 16,358 |
| 2025/12/16 | 4,677 | 4,677 | 4,603 | 4,604 | 12,048 |
| 2025/12/15 | 4,652 | 4,672 | 4,626 | 4,670 | 14,220 |
| 2025/12/12 | 4,577 | 4,646 | 4,575 | 4,646 | 61,562 |
| 2025/12/11 | 4,577 | 4,577 | 4,527 | 4,547 | 10,133 |
| 2025/12/10 | 4,515 | 4,546 | 4,513 | 4,534 | 12,354 |
| 2025/12/09 | 4,477 | 4,498 | 4,468 | 4,485 | 94,177 |
| 2025/12/08 | 4,446 | 4,480 | 4,427 | 4,480 | 104,999 |
| 2025/12/05 | 4,469 | 4,474 | 4,427 | 4,442 | 16,333 |
| 2025/12/04 | 4,432 | 4,506 | 4,432 | 4,500 | 45,494 |
| 2025/12/03 | 4,467 | 4,467 | 4,431 | 4,453 | 8,988 |
| 2025/12/02 | 4,470 | 4,475 | 4,444 | 4,454 | 25,335 |
| 2025/12/01 | 4,520 | 4,520 | 4,452 | 4,461 | 18,897 |
| 2025/11/28 | 4,507 | 4,520 | 4,489 | 4,520 | 6,947 |
| 2025/11/27 | 4,500 | 4,515 | 4,495 | 4,507 | 9,624 |
| 2025/11/26 | 4,433 | 4,500 | 4,433 | 4,486 | 30,352 |
| 2025/11/25 | 4,472 | 4,472 | 4,404 | 4,428 | 51,313 |
| 2025/11/21 | 4,357 | 4,457 | 4,351 | 4,441 | 149,808 |
| 2025/11/20 | 4,425 | 4,444 | 4,404 | 4,405 | 33,294 |
| 2025/11/19 | 4,386 | 4,402 | 4,340 | 4,355 | 73,090 |
| 2025/11/18 | 4,466 | 4,466 | 4,362 | 4,374 | 44,385 |
| 2025/11/17 | 4,482 | 4,484 | 4,450 | 4,477 | 9,016 |
| 2025/11/14 | 4,470 | 4,491 | 4,440 | 4,489 | 17,944 |
| 2025/11/13 | 4,470 | 4,495 | 4,468 | 4,477 | 13,264 |
| 2025/11/12 | 4,406 | 4,463 | 4,406 | 4,443 | 22,785 |
| 2025/11/11 | 4,411 | 4,417 | 4,390 | 4,414 | 38,801 |
| 2025/11/10 | 4,417 | 4,417 | 4,375 | 4,400 | 32,938 |
| 2025/11/07 | 4,371 | 4,388 | 4,338 | 4,388 | 35,138 |
| 2025/11/06 | 4,340 | 4,387 | 4,333 | 4,386 | 4,523 |
| 2025/11/05 | 4,326 | 4,335 | 4,222 | 4,322 | 105,226 |
| 2025/11/04 | 4,351 | 4,385 | 4,319 | 4,331 | 27,115 |
| 2025/10/31 | 4,374 | 4,374 | 4,300 | 4,324 | 43,283 |
| 2025/10/30 | 4,322 | 4,359 | 4,292 | 4,359 | 23,986 |
| 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 |