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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,987 | 1,987 | 1,961 | 1,985 | 479 |
| 2016/12/29 | 1,996 | 1,996 | 1,967 | 1,990 | 688 |
| 2016/12/28 | 2,008 | 2,009 | 1,992 | 2,007 | 217 |
| 2016/12/27 | 2,010 | 2,010 | 1,971 | 2,005 | 1,243 |
| 2016/12/26 | 2,016 | 2,016 | 2,000 | 2,001 | 264 |
| 2016/12/22 | 1,999 | 2,010 | 1,999 | 2,010 | 149 |
| 2016/12/21 | 2,001 | 2,027 | 2,001 | 2,010 | 1,950 |
| 2016/12/20 | 1,991 | 2,018 | 1,991 | 2,018 | 2,207 |
| 2016/12/19 | 1,997 | 2,009 | 1,997 | 2,001 | 288 |
| 2016/12/16 | 2,010 | 2,019 | 1,988 | 2,019 | 587 |
| 2016/12/15 | 1,991 | 2,010 | 1,990 | 2,010 | 5,649 |
| 2016/12/14 | 1,985 | 1,997 | 1,971 | 1,997 | 528 |
| 2016/12/13 | 1,965 | 1,984 | 1,960 | 1,968 | 433 |
| 2016/12/12 | 1,970 | 1,979 | 1,968 | 1,969 | 5,983 |
| 2016/12/09 | 1,940 | 1,969 | 1,940 | 1,959 | 4,784 |
| 2016/12/08 | 1,943 | 1,949 | 1,929 | 1,938 | 2,241 |
| 2016/12/07 | 1,919 | 1,919 | 1,898 | 1,917 | 871 |
| 2016/12/06 | 1,901 | 1,919 | 1,894 | 1,895 | 451 |
| 2016/12/05 | 1,902 | 1,927 | 1,880 | 1,883 | 1,885 |
| 2016/12/02 | 1,952 | 1,963 | 1,921 | 1,927 | 26,144 |
| 2016/12/01 | 1,940 | 1,956 | 1,925 | 1,945 | 2,299 |
| 2016/11/30 | 1,917 | 1,940 | 1,917 | 1,940 | 682 |
| 2016/11/29 | 1,921 | 1,921 | 1,917 | 1,917 | 1,195 |
| 2016/11/28 | 1,920 | 1,924 | 1,904 | 1,924 | 275 |
| 2016/11/25 | 1,917 | 1,922 | 1,903 | 1,913 | 1,288 |
| 2016/11/24 | 1,872 | 1,905 | 1,871 | 1,905 | 2,757 |
| 2016/11/22 | 1,843 | 1,875 | 1,843 | 1,851 | 963 |
| 2016/11/21 | 1,859 | 1,864 | 1,842 | 1,864 | 939 |
| 2016/11/18 | 1,854 | 1,864 | 1,839 | 1,859 | 621 |
| 2016/11/17 | 1,853 | 1,853 | 1,835 | 1,835 | 447 |
| 2016/11/16 | 1,825 | 1,850 | 1,825 | 1,850 | 755 |
| 2016/11/15 | 1,802 | 1,830 | 1,802 | 1,825 | 299 |
| 2016/11/14 | 1,814 | 1,815 | 1,793 | 1,802 | 496 |
| 2016/11/11 | 1,800 | 1,833 | 1,777 | 1,785 | 325 |
| 2016/11/10 | 1,840 | 1,840 | 1,762 | 1,777 | 702 |
| 2016/11/09 | 1,800 | 1,811 | 1,620 | 1,700 | 1,916 |
| 2016/11/08 | 1,780 | 1,780 | 1,770 | 1,777 | 53 |
| 2016/11/07 | 1,766 | 1,771 | 1,766 | 1,771 | 60 |
| 2016/11/04 | 1,780 | 1,780 | 1,741 | 1,742 | 1,066 |
| 2016/11/02 | 1,800 | 1,814 | 1,777 | 1,787 | 524 |
| 2016/11/01 | 1,818 | 1,818 | 1,800 | 1,809 | 471 |
| 2016/10/31 | 1,823 | 1,825 | 1,783 | 1,818 | 400 |
| 2016/10/28 | 1,784 | 1,804 | 1,784 | 1,804 | 359 |
| 2016/10/27 | 1,775 | 1,792 | 1,775 | 1,784 | 101 |
| 2016/10/26 | 1,788 | 1,792 | 1,780 | 1,792 | 185 |
| 2016/10/25 | 1,780 | 1,790 | 1,780 | 1,788 | 410 |
| 2016/10/24 | 1,775 | 1,775 | 1,760 | 1,769 | 64 |
| 2016/10/21 | 1,775 | 1,784 | 1,752 | 1,775 | 323 |
| 2016/10/20 | 1,764 | 1,775 | 1,760 | 1,760 | 779 |
| 2016/10/19 | 1,760 | 1,764 | 1,752 | 1,764 | 35 |
| 2016/10/18 | 1,761 | 1,768 | 1,741 | 1,768 | 243 |
| 2016/10/17 | 1,762 | 1,762 | 1,750 | 1,761 | 636 |
| 2016/10/14 | 1,767 | 1,767 | 1,750 | 1,756 | 110 |
| 2016/10/13 | 1,750 | 1,763 | 1,741 | 1,751 | 91 |
| 2016/10/12 | 1,760 | 1,760 | 1,750 | 1,750 | 112 |
| 2016/10/11 | 1,769 | 1,770 | 1,750 | 1,760 | 459 |
| 2016/10/07 | 1,750 | 1,755 | 1,728 | 1,752 | 220 |
| 2016/10/06 | 1,742 | 1,769 | 1,734 | 1,749 | 1,194 |
| 2016/10/05 | 1,722 | 1,742 | 1,721 | 1,721 | 276 |
| 2016/10/04 | 1,724 | 1,728 | 1,721 | 1,724 | 232 |
| 2016/10/03 | 1,725 | 1,725 | 1,713 | 1,713 | 3,030 |
| 2016/09/30 | 1,712 | 1,728 | 1,682 | 1,711 | 922 |
| 2016/09/29 | 1,711 | 1,730 | 1,711 | 1,712 | 223 |
| 2016/09/28 | 1,682 | 1,698 | 1,682 | 1,698 | 8 |
| 2016/09/27 | 1,686 | 1,700 | 1,679 | 1,691 | 1,024 |
| 2016/09/26 | 1,725 | 1,725 | 1,705 | 1,710 | 428 |
| 2016/09/23 | 1,725 | 1,730 | 1,701 | 1,726 | 196 |
| 2016/09/21 | 1,698 | 1,724 | 1,684 | 1,724 | 185 |
| 2016/09/20 | 1,677 | 1,695 | 1,677 | 1,692 | 247 |
| 2016/09/16 | 1,695 | 1,695 | 1,682 | 1,694 | 277 |
| 2016/09/15 | 1,698 | 1,699 | 1,675 | 1,678 | 306 |
| 2016/09/14 | 1,708 | 1,711 | 1,699 | 1,699 | 249 |
| 2016/09/13 | 1,729 | 1,729 | 1,705 | 1,711 | 239 |
| 2016/09/12 | 1,694 | 1,709 | 1,694 | 1,707 | 728 |
| 2016/09/09 | 1,734 | 1,735 | 1,728 | 1,728 | 96 |
| 2016/09/08 | 1,725 | 1,740 | 1,720 | 1,729 | 120 |
| 2016/09/07 | 1,745 | 1,745 | 1,717 | 1,717 | 194 |
| 2016/09/06 | 1,741 | 1,749 | 1,741 | 1,747 | 157 |
| 2016/09/05 | 1,730 | 1,753 | 1,730 | 1,742 | 1,206 |
| 2016/09/02 | 1,728 | 1,730 | 1,725 | 1,730 | 369 |
| 2016/09/01 | 1,725 | 1,730 | 1,710 | 1,729 | 232 |
| 2016/08/31 | 1,707 | 1,748 | 1,707 | 1,725 | 968 |
| 2016/08/30 | 1,708 | 1,708 | 1,700 | 1,706 | 197 |
| 2016/08/29 | 1,682 | 1,754 | 1,682 | 1,706 | 838 |
| 2016/08/26 | 1,681 | 1,681 | 1,655 | 1,665 | 529 |
| 2016/08/25 | 1,685 | 1,686 | 1,683 | 1,685 | 546 |
| 2016/08/24 | 1,685 | 1,685 | 1,675 | 1,685 | 122 |
| 2016/08/23 | 1,711 | 1,711 | 1,665 | 1,671 | 925 |
| 2016/08/22 | 1,677 | 1,685 | 1,677 | 1,685 | 17 |
| 2016/08/19 | 1,663 | 1,680 | 1,661 | 1,680 | 340 |
| 2016/08/18 | 1,678 | 1,682 | 1,664 | 1,664 | 136 |
| 2016/08/17 | 1,694 | 1,694 | 1,667 | 1,685 | 2,653 |
| 2016/08/16 | 1,680 | 1,682 | 1,661 | 1,661 | 83 |
| 2016/08/15 | 1,726 | 1,726 | 1,656 | 1,680 | 363 |
| 2016/08/12 | 1,730 | 1,730 | 1,675 | 1,686 | 1,217 |
| 2016/08/10 | 1,683 | 1,683 | 1,656 | 1,669 | 354 |
| 2016/08/09 | 1,660 | 1,687 | 1,657 | 1,687 | 122 |
| 2016/08/08 | 1,679 | 1,679 | 1,650 | 1,650 | 129 |
| 2016/08/05 | 1,669 | 1,669 | 1,626 | 1,639 | 25,417 |
| 2016/08/04 | 1,649 | 1,650 | 1,627 | 1,650 | 53 |
| 2016/08/03 | 1,675 | 1,676 | 1,625 | 1,629 | 42,510 |
| 2016/08/02 | 1,694 | 1,698 | 1,663 | 1,663 | 983 |
| 2016/08/01 | 1,691 | 1,707 | 1,665 | 1,687 | 1,794 |
| 2016/07/29 | 1,676 | 1,690 | 1,652 | 1,690 | 462 |
| 2016/07/28 | 1,701 | 1,701 | 1,675 | 1,675 | 58 |
| 2016/07/27 | 1,704 | 1,704 | 1,680 | 1,699 | 159 |
| 2016/07/26 | 1,696 | 1,696 | 1,677 | 1,682 | 159 |
| 2016/07/25 | 1,728 | 1,728 | 1,703 | 1,710 | 80 |
| 2016/07/22 | 1,729 | 1,732 | 1,699 | 1,699 | 98 |
| 2016/07/21 | 1,706 | 1,728 | 1,699 | 1,725 | 416 |
| 2016/07/20 | 1,705 | 1,705 | 1,699 | 1,701 | 404 |
| 2016/07/19 | 1,691 | 1,705 | 1,687 | 1,705 | 853 |
| 2016/07/15 | 1,683 | 1,696 | 1,667 | 1,693 | 542 |
| 2016/07/14 | 1,645 | 1,684 | 1,645 | 1,684 | 941 |
| 2016/07/13 | 1,677 | 1,677 | 1,646 | 1,661 | 1,055 |
| 2016/07/12 | 1,623 | 1,665 | 1,623 | 1,642 | 615 |
| 2016/07/11 | 1,608 | 1,620 | 1,589 | 1,616 | 662 |
| 2016/07/08 | 1,583 | 1,609 | 1,558 | 1,564 | 1,935 |
| 2016/07/07 | 1,602 | 1,604 | 1,569 | 1,569 | 2,032 |
| 2016/07/06 | 1,595 | 1,602 | 1,555 | 1,602 | 3,233 |
| 2016/07/05 | 1,612 | 1,620 | 1,605 | 1,606 | 321 |
| 2016/07/04 | 1,625 | 1,641 | 1,597 | 1,641 | 1,210 |
| 2016/07/01 | 1,620 | 1,631 | 1,605 | 1,628 | 139 |
| 2016/06/30 | 1,603 | 1,620 | 1,603 | 1,619 | 590 |
| 2016/06/29 | 1,599 | 1,600 | 1,591 | 1,600 | 174 |
| 2016/06/28 | 1,584 | 1,598 | 1,557 | 1,594 | 747 |
| 2016/06/27 | 1,636 | 1,636 | 1,535 | 1,590 | 2,155 |
| 2016/06/24 | 1,674 | 1,675 | 1,532 | 1,574 | 10,918 |
| 2016/06/23 | 1,641 | 1,658 | 1,635 | 1,658 | 407 |
| 2016/06/22 | 1,647 | 1,648 | 1,627 | 1,636 | 66 |
| 2016/06/21 | 1,640 | 1,647 | 1,612 | 1,647 | 1,359 |
| 2016/06/20 | 1,631 | 1,634 | 1,624 | 1,628 | 202 |
| 2016/06/17 | 1,589 | 1,624 | 1,589 | 1,595 | 9,891 |
| 2016/06/16 | 1,669 | 1,669 | 1,575 | 1,610 | 14,648 |
| 2016/06/15 | 1,655 | 1,655 | 1,619 | 1,629 | 790 |
| 2016/06/14 | 1,654 | 1,654 | 1,609 | 1,620 | 6,562 |
| 2016/06/13 | 1,694 | 1,700 | 1,634 | 1,634 | 15,805 |
| 2016/06/10 | 1,718 | 1,718 | 1,682 | 1,694 | 105 |
| 2016/06/09 | 1,731 | 1,731 | 1,690 | 1,699 | 429 |
| 2016/06/08 | 1,717 | 1,727 | 1,690 | 1,711 | 1,134 |
| 2016/06/07 | 1,723 | 1,723 | 1,695 | 1,703 | 84 |
| 2016/06/06 | 1,695 | 1,696 | 1,676 | 1,693 | 1,903 |
| 2016/06/03 | 1,729 | 1,729 | 1,690 | 1,690 | 1,202 |
| 2016/06/02 | 1,741 | 1,741 | 1,710 | 1,716 | 1,245 |
| 2016/06/01 | 1,754 | 1,754 | 1,735 | 1,739 | 291 |
| 2016/05/31 | 1,745 | 1,755 | 1,742 | 1,755 | 1,166 |
| 2016/05/30 | 1,726 | 1,744 | 1,726 | 1,744 | 42 |
| 2016/05/27 | 1,750 | 1,750 | 1,723 | 1,724 | 20 |
| 2016/05/26 | 1,738 | 1,752 | 1,730 | 1,752 | 377 |
| 2016/05/25 | 1,725 | 1,727 | 1,714 | 1,720 | 1,504 |
| 2016/05/24 | 1,724 | 1,724 | 1,697 | 1,700 | 157 |
| 2016/05/23 | 1,730 | 1,735 | 1,688 | 1,702 | 2,363 |
| 2016/05/20 | 1,729 | 1,729 | 1,708 | 1,715 | 529 |
| 2016/05/19 | 1,732 | 1,732 | 1,707 | 1,718 | 529 |
| 2016/05/18 | 1,713 | 1,732 | 1,704 | 1,706 | 759 |
| 2016/05/17 | 1,725 | 1,733 | 1,715 | 1,716 | 26 |
| 2016/05/16 | 1,713 | 1,741 | 1,708 | 1,717 | 1,285 |
| 2016/05/13 | 1,745 | 1,745 | 1,708 | 1,713 | 102 |
| 2016/05/12 | 1,730 | 1,738 | 1,710 | 1,726 | 330 |
| 2016/05/11 | 1,750 | 1,761 | 1,732 | 1,734 | 453 |
| 2016/05/10 | 1,710 | 1,740 | 1,710 | 1,740 | 54 |
| 2016/05/09 | 1,723 | 1,723 | 1,692 | 1,710 | 690 |
| 2016/05/06 | 1,734 | 1,738 | 1,699 | 1,722 | 513 |
| 2016/05/02 | 1,716 | 1,718 | 1,679 | 1,694 | 4,888 |
| 2016/04/28 | 1,781 | 1,803 | 1,726 | 1,735 | 717 |
| 2016/04/27 | 1,830 | 1,830 | 1,780 | 1,787 | 160 |
| 2016/04/26 | 1,815 | 1,815 | 1,781 | 1,794 | 1,361 |
| 2016/04/25 | 1,840 | 1,840 | 1,803 | 1,805 | 209 |
| 2016/04/22 | 1,808 | 1,820 | 1,795 | 1,815 | 735 |
| 2016/04/21 | 1,776 | 1,805 | 1,776 | 1,805 | 1,055 |
| 2016/04/20 | 1,790 | 1,790 | 1,763 | 1,776 | 35 |
| 2016/04/19 | 1,760 | 1,774 | 1,760 | 1,762 | 406 |
| 2016/04/18 | 1,769 | 1,769 | 1,715 | 1,725 | 1,443 |
| 2016/04/15 | 1,760 | 1,774 | 1,760 | 1,774 | 309 |
| 2016/04/14 | 1,737 | 1,768 | 1,737 | 1,765 | 1,187 |
| 2016/04/13 | 1,711 | 1,730 | 1,711 | 1,729 | 209 |
| 2016/04/12 | 1,686 | 1,705 | 1,686 | 1,693 | 54 |
| 2016/04/11 | 1,698 | 1,698 | 1,658 | 1,660 | 356 |
| 2016/04/08 | 1,640 | 1,686 | 1,636 | 1,678 | 5,464 |
| 2016/04/07 | 1,647 | 1,675 | 1,639 | 1,655 | 517 |
| 2016/04/06 | 1,648 | 1,687 | 1,630 | 1,646 | 7,210 |
| 2016/04/05 | 1,691 | 1,695 | 1,644 | 1,648 | 3,996 |
| 2016/04/04 | 1,693 | 1,698 | 1,682 | 1,690 | 1,426 |
| 2016/04/01 | 1,752 | 1,752 | 1,685 | 1,692 | 3,338 |
| 2016/03/31 | 1,755 | 1,758 | 1,740 | 1,740 | 310 |
| 2016/03/30 | 1,778 | 1,778 | 1,753 | 1,755 | 213 |
| 2016/03/29 | 1,765 | 1,780 | 1,765 | 1,778 | 79 |
| 2016/03/28 | 1,761 | 1,769 | 1,758 | 1,761 | 197 |
| 2016/03/25 | 1,748 | 1,753 | 1,736 | 1,747 | 1,859 |
| 2016/03/24 | 1,750 | 1,751 | 1,734 | 1,736 | 191 |
| 2016/03/23 | 1,771 | 1,771 | 1,750 | 1,750 | 528 |
| 2016/03/22 | 1,745 | 1,769 | 1,745 | 1,756 | 258 |
| 2016/03/18 | 1,745 | 1,745 | 1,712 | 1,733 | 392 |
| 2016/03/17 | 1,749 | 1,770 | 1,725 | 1,738 | 5,407 |
| 2016/03/16 | 1,763 | 1,763 | 1,690 | 1,738 | 1,665 |
| 2016/03/15 | 1,795 | 1,795 | 1,792 | 1,795 | 68 |
| 2016/03/14 | 1,785 | 1,795 | 1,785 | 1,795 | 261 |
| 2016/03/11 | 1,741 | 1,785 | 1,741 | 1,785 | 110 |
| 2016/03/10 | 1,784 | 1,785 | 1,740 | 1,748 | 331 |
| 2016/03/09 | 1,766 | 1,785 | 1,766 | 1,784 | 89 |
| 2016/03/08 | 1,790 | 1,793 | 1,753 | 1,761 | 255 |
| 2016/03/07 | 1,796 | 1,796 | 1,790 | 1,790 | 58 |
| 2016/03/04 | 1,759 | 1,789 | 1,752 | 1,785 | 660 |
| 2016/03/03 | 1,714 | 1,770 | 1,714 | 1,762 | 973 |
| 2016/03/02 | 1,738 | 1,767 | 1,695 | 1,741 | 236 |
| 2016/03/01 | 1,720 | 1,735 | 1,670 | 1,698 | 804 |
| 2016/02/29 | 1,709 | 1,730 | 1,708 | 1,720 | 161 |
| 2016/02/26 | 1,710 | 1,725 | 1,702 | 1,710 | 143 |
| 2016/02/25 | 1,701 | 1,705 | 1,692 | 1,696 | 328 |
| 2016/02/24 | 1,784 | 1,797 | 1,650 | 1,680 | 4,879 |
| 2016/02/23 | 1,805 | 1,805 | 1,784 | 1,805 | 173 |
| 2016/02/22 | 1,810 | 1,810 | 1,770 | 1,808 | 169 |
| 2016/02/19 | 1,759 | 1,809 | 1,751 | 1,809 | 227 |
| 2016/02/18 | 1,849 | 1,849 | 1,730 | 1,730 | 2,350 |
| 2016/02/17 | 1,788 | 1,798 | 1,785 | 1,796 | 195 |
| 2016/02/16 | 1,800 | 1,815 | 1,800 | 1,815 | 102 |
| 2016/02/15 | 1,785 | 1,825 | 1,780 | 1,800 | 589 |
| 2016/02/12 | 1,715 | 1,789 | 1,715 | 1,785 | 603 |
| 2016/02/10 | 1,750 | 1,812 | 1,730 | 1,785 | 577 |
| 2016/02/09 | 1,750 | 1,760 | 1,729 | 1,738 | 1,455 |
| 2016/02/08 | 1,749 | 1,770 | 1,744 | 1,761 | 278 |
| 2016/02/05 | 1,765 | 1,767 | 1,746 | 1,749 | 1,073 |
| 2016/02/04 | 1,770 | 1,790 | 1,769 | 1,785 | 376 |
| 2016/02/03 | 1,812 | 1,812 | 1,744 | 1,794 | 1,613 |
| 2016/02/02 | 1,853 | 1,863 | 1,810 | 1,829 | 1,477 |
| 2016/02/01 | 1,850 | 1,878 | 1,832 | 1,878 | 412 |
| 2016/01/29 | 1,777 | 1,845 | 1,762 | 1,826 | 2,048 |
| 2016/01/28 | 1,763 | 1,780 | 1,763 | 1,777 | 307 |
| 2016/01/27 | 1,740 | 1,782 | 1,740 | 1,782 | 209 |
| 2016/01/26 | 1,763 | 1,763 | 1,700 | 1,700 | 2,601 |
| 2016/01/25 | 1,777 | 1,777 | 1,730 | 1,760 | 1,779 |
| 2016/01/22 | 1,698 | 1,736 | 1,679 | 1,736 | 1,068 |
| 2016/01/21 | 1,733 | 1,733 | 1,650 | 1,650 | 2,482 |
| 2016/01/20 | 1,743 | 1,743 | 1,690 | 1,693 | 2,745 |
| 2016/01/19 | 1,739 | 1,743 | 1,699 | 1,743 | 5,523 |
| 2016/01/18 | 1,705 | 1,730 | 1,695 | 1,730 | 2,130 |
| 2016/01/15 | 1,805 | 1,805 | 1,719 | 1,731 | 2,963 |
| 2016/01/14 | 1,766 | 1,847 | 1,707 | 1,725 | 7,044 |
| 2016/01/13 | 1,820 | 1,869 | 1,772 | 1,772 | 2,029 |
| 2016/01/12 | 1,808 | 1,863 | 1,785 | 1,800 | 1,631 |
| 2016/01/08 | 1,841 | 1,937 | 1,800 | 1,800 | 2,149 |
| 2016/01/07 | 1,865 | 1,877 | 1,801 | 1,801 | 1,327 |
| 2016/01/06 | 1,880 | 1,880 | 1,825 | 1,825 | 1,538 |
| 2016/01/05 | 1,897 | 1,897 | 1,857 | 1,872 | 829 |
| 2016/01/04 | 1,944 | 1,944 | 1,860 | 1,864 | 1,963 |