日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 2,281 2,312 2,275 2,307 532
2017/12/28 2,311 2,311 2,304 2,304 38
2017/12/27 2,314 2,314 2,309 2,311 73
2017/12/26 2,289 2,311 2,289 2,309 567
2017/12/25 2,312 2,316 2,284 2,308 1,251
2017/12/22 2,294 2,300 2,293 2,295 271
2017/12/21 2,291 2,295 2,277 2,290 134
2017/12/20 2,294 2,294 2,255 2,276 438
2017/12/19 2,297 2,300 2,285 2,300 839
2017/12/18 2,318 2,318 2,250 2,284 2,016
2017/12/15 2,286 2,286 2,250 2,269 2,194
2017/12/14 2,315 2,315 2,279 2,279 443
2017/12/13 2,285 2,316 2,285 2,300 91
2017/12/12 2,300 2,310 2,284 2,284 137
2017/12/11 2,276 2,294 2,274 2,280 197
2017/12/08 2,253 2,280 2,250 2,275 170
2017/12/07 2,274 2,274 2,250 2,251 36
2017/12/06 2,237 2,270 2,237 2,240 823
2017/12/05 2,265 2,270 2,258 2,270 188
2017/12/04 2,259 2,260 2,250 2,250 174
2017/12/01 2,251 2,255 2,240 2,250 129
2017/11/30 2,228 2,260 2,226 2,233 674
2017/11/29 2,222 2,240 2,222 2,228 1,155
2017/11/28 2,231 2,242 2,221 2,233 1,413
2017/11/27 2,245 2,249 2,225 2,225 1,014
2017/11/24 2,251 2,270 2,220 2,244 4,994
2017/11/22 2,239 2,250 2,234 2,235 46
2017/11/21 2,213 2,235 2,205 2,215 834
2017/11/20 2,251 2,251 2,203 2,210 582
2017/11/17 2,259 2,259 2,220 2,238 851
2017/11/16 2,234 2,235 2,204 2,229 825
2017/11/15 2,232 2,232 2,207 2,228 1,441
2017/11/14 2,251 2,257 2,220 2,252 2,479
2017/11/13 2,287 2,287 2,254 2,266 486
2017/11/10 2,275 2,276 2,260 2,275 1,041
2017/11/09 2,318 2,340 2,275 2,275 377
2017/11/08 2,310 2,331 2,285 2,301 405
2017/11/07 2,281 2,312 2,271 2,312 1,409
2017/11/06 2,281 2,288 2,270 2,270 1,039
2017/11/02 2,250 2,288 2,250 2,288 121
2017/11/01 2,248 2,275 2,248 2,274 889
2017/10/31 2,249 2,249 2,233 2,247 145
2017/10/30 2,260 2,261 2,230 2,242 818
2017/10/27 2,249 2,258 2,206 2,255 1,044
2017/10/26 2,230 2,250 2,223 2,250 566
2017/10/25 2,206 2,243 2,206 2,230 231
2017/10/24 2,218 2,225 2,198 2,225 298
2017/10/23 2,205 2,220 2,204 2,218 819
2017/10/20 2,199 2,213 2,187 2,204 12,044
2017/10/19 2,193 2,210 2,193 2,204 1,428
2017/10/18 2,164 2,194 2,164 2,191 501
2017/10/17 2,170 2,189 2,154 2,189 608
2017/10/16 2,179 2,180 2,165 2,179 181
2017/10/13 2,149 2,170 2,140 2,140 912
2017/10/12 2,153 2,166 2,153 2,166 785
2017/10/11 2,154 2,154 2,146 2,154 67
2017/10/10 2,148 2,153 2,141 2,152 315
2017/10/06 2,140 2,150 2,136 2,150 225
2017/10/05 2,134 2,142 2,133 2,142 522
2017/10/04 2,140 2,140 2,131 2,132 72
2017/10/03 2,125 2,134 2,123 2,130 935
2017/10/02 2,122 2,125 2,121 2,124 53
2017/09/29 2,125 2,125 2,121 2,122 39
2017/09/28 2,137 2,137 2,121 2,134 458
2017/09/27 2,110 2,125 2,110 2,112 35
2017/09/26 2,107 2,126 2,107 2,109 944
2017/09/25 2,117 2,252 2,099 2,132 5,286
2017/09/22 2,124 2,124 2,085 2,091 334
2017/09/21 2,099 2,135 2,099 2,120 1,501
2017/09/20 2,078 2,100 2,078 2,099 800
2017/09/19 2,073 2,100 2,072 2,083 1,718
2017/09/15 2,060 2,066 2,041 2,060 1,114
2017/09/14 2,069 2,069 2,066 2,066 16
2017/09/13 2,070 2,070 2,068 2,069 16
2017/09/12 2,047 2,056 2,042 2,056 75
2017/09/11 2,048 2,048 2,041 2,041 90
2017/09/08 2,029 2,035 2,020 2,027 74
2017/09/07 2,018 2,028 2,018 2,028 161
2017/09/06 2,011 2,025 2,010 2,013 668
2017/09/05 2,039 2,039 2,014 2,014 721
2017/09/04 2,042 2,076 2,024 2,027 911
2017/09/01 2,045 2,061 2,025 2,056 2,058
2017/08/31 2,035 2,043 2,034 2,042 246
2017/08/30 2,034 2,035 2,025 2,025 113
2017/08/29 2,012 2,029 2,012 2,013 332
2017/08/28 2,038 2,038 2,015 2,018 162
2017/08/25 2,019 2,025 2,018 2,021 1,298
2017/08/24 2,011 2,018 2,011 2,011 146
2017/08/23 2,041 2,046 2,020 2,022 2,085
2017/08/22 2,012 2,020 2,011 2,011 333
2017/08/21 2,028 2,037 2,015 2,018 3,166
2017/08/18 2,035 2,035 2,020 2,027 1,341
2017/08/17 2,070 2,100 2,043 2,046 2,630
2017/08/16 2,049 2,052 2,048 2,050 347
2017/08/15 2,030 2,068 2,030 2,068 765
2017/08/14 2,071 2,071 2,011 2,029 1,435
2017/08/10 2,074 2,074 2,046 2,052 550
2017/08/09 2,073 2,080 2,038 2,044 3,036
2017/08/08 2,085 2,087 2,074 2,075 162
2017/08/07 2,099 2,100 2,085 2,085 419
2017/08/04 2,099 2,100 2,095 2,098 518
2017/08/03 2,100 2,100 2,092 2,096 1,047
2017/08/02 2,098 2,100 2,095 2,097 143
2017/08/01 2,066 2,092 2,066 2,092 176
2017/07/31 2,099 2,099 2,060 2,090 324
2017/07/28 2,100 2,100 2,084 2,092 506
2017/07/27 2,068 2,099 2,068 2,091 1,544
2017/07/26 2,066 2,092 2,065 2,065 177
2017/07/25 2,062 2,069 2,056 2,056 696
2017/07/24 2,056 2,078 2,056 2,064 1,204
2017/07/21 2,091 2,096 2,076 2,096 166
2017/07/20 2,092 2,092 2,083 2,084 191
2017/07/19 2,065 2,092 2,065 2,092 822
2017/07/18 2,078 2,080 2,067 2,074 233
2017/07/14 2,099 2,100 2,030 2,094 2,379
2017/07/13 2,094 2,100 2,075 2,083 1,231
2017/07/12 2,090 2,096 2,078 2,078 515
2017/07/11 2,094 2,097 2,085 2,090 169
2017/07/10 2,094 2,094 2,081 2,081 134
2017/07/07 2,075 2,092 2,065 2,087 2,872
2017/07/06 2,071 2,073 2,068 2,073 333
2017/07/05 2,084 2,084 2,065 2,073 591
2017/07/04 2,061 2,077 2,061 2,073 26
2017/07/03 2,104 2,104 2,061 2,062 687
2017/06/30 2,066 2,067 2,042 2,054 1,001
2017/06/29 2,058 2,073 2,057 2,070 1,500
2017/06/28 2,043 2,056 2,040 2,049 1,831
2017/06/27 2,040 2,049 2,033 2,036 6,536
2017/06/26 2,038 2,040 2,031 2,035 375
2017/06/23 2,038 2,040 2,032 2,040 203
2017/06/22 2,047 2,047 2,035 2,038 72
2017/06/21 2,059 2,059 2,043 2,046 45
2017/06/20 2,039 2,061 2,039 2,043 1,513
2017/06/19 2,048 2,049 2,032 2,040 34
2017/06/16 2,037 2,037 2,021 2,036 741
2017/06/15 2,037 2,037 2,019 2,037 938
2017/06/14 2,035 2,038 2,035 2,035 61
2017/06/13 2,049 2,049 2,011 2,025 151
2017/06/12 2,042 2,048 2,042 2,048 265
2017/06/09 2,033 2,051 2,030 2,030 201
2017/06/08 2,053 2,068 2,042 2,044 204
2017/06/07 2,024 2,042 2,024 2,028 159
2017/06/06 2,059 2,059 2,042 2,042 339
2017/06/05 2,077 2,090 2,051 2,060 715
2017/06/02 2,047 2,087 2,034 2,085 2,998
2017/06/01 2,026 2,050 2,025 2,037 966
2017/05/31 2,008 2,028 1,995 2,027 251
2017/05/30 2,021 2,021 2,002 2,008 307
2017/05/29 2,038 2,038 2,005 2,011 233
2017/05/26 2,044 2,044 1,994 2,018 2,138
2017/05/25 2,030 2,030 2,011 2,017 98
2017/05/24 2,038 2,038 2,008 2,014 123
2017/05/23 2,019 2,038 2,007 2,007 51
2017/05/22 2,029 2,045 2,000 2,007 657
2017/05/19 2,008 2,010 1,990 2,009 1,401
2017/05/18 1,986 2,045 1,975 2,008 2,226
2017/05/17 2,039 2,039 2,028 2,028 573
2017/05/16 2,030 2,040 2,028 2,038 523
2017/05/15 2,029 2,029 2,022 2,029 199
2017/05/12 2,060 2,070 2,031 2,046 1,786
2017/05/11 2,042 2,045 2,035 2,036 984
2017/05/10 2,042 2,042 2,037 2,037 244
2017/05/09 2,031 2,040 2,031 2,037 210
2017/05/08 2,017 2,040 2,015 2,034 1,669
2017/05/02 1,998 2,010 1,998 2,006 538
2017/05/01 1,980 1,995 1,976 1,991 233
2017/04/28 1,974 1,980 1,974 1,980 120
2017/04/27 1,975 1,984 1,974 1,979 233
2017/04/26 1,949 1,975 1,949 1,966 828
2017/04/25 1,942 1,950 1,935 1,950 1,132
2017/04/24 1,932 1,942 1,920 1,930 1,082
2017/04/21 1,893 1,918 1,893 1,918 64
2017/04/20 1,904 1,904 1,889 1,892 289
2017/04/19 1,909 1,909 1,881 1,885 1,187
2017/04/18 1,923 1,923 1,888 1,891 608
2017/04/17 1,884 1,904 1,874 1,883 1,182
2017/04/14 1,889 1,889 1,881 1,882 835
2017/04/13 1,905 1,905 1,875 1,893 2,250
2017/04/12 1,929 1,929 1,878 1,909 1,585
2017/04/11 1,939 1,939 1,916 1,923 1,220
2017/04/10 1,950 1,950 1,933 1,934 314
2017/04/07 1,932 1,949 1,910 1,923 1,578
2017/04/06 1,941 1,941 1,906 1,912 3,223
2017/04/05 1,981 1,981 1,921 1,939 1,104
2017/04/04 1,966 1,966 1,934 1,941 787
2017/04/03 1,961 1,979 1,955 1,966 188
2017/03/31 1,975 1,983 1,956 1,956 299
2017/03/30 1,990 2,006 1,973 1,973 421
2017/03/29 1,977 1,986 1,960 1,976 139
2017/03/28 1,965 1,973 1,965 1,973 106
2017/03/27 1,970 1,970 1,949 1,967 862
2017/03/24 1,966 1,974 1,964 1,972 135
2017/03/23 1,986 1,986 1,948 1,966 1,243
2017/03/22 1,985 1,990 1,949 1,959 1,392
2017/03/21 2,003 2,007 1,998 1,998 2,105
2017/03/17 2,010 2,011 2,003 2,003 445
2017/03/16 2,022 2,022 2,009 2,012 288
2017/03/15 2,011 2,022 1,999 2,022 339
2017/03/14 2,038 2,038 1,995 2,012 4,971
2017/03/13 2,017 2,022 2,010 2,010 1,963
2017/03/10 1,989 2,017 1,988 2,011 593
2017/03/09 1,984 1,988 1,982 1,988 162
2017/03/08 1,977 1,981 1,973 1,980 248
2017/03/07 1,981 1,983 1,972 1,981 178
2017/03/06 1,986 1,986 1,972 1,972 478
2017/03/03 1,985 2,003 1,968 1,980 377
2017/03/02 1,973 2,016 1,973 1,989 2,272
2017/03/01 1,952 1,968 1,948 1,968 1,173
2017/02/28 1,968 1,968 1,948 1,948 85
2017/02/27 1,972 1,972 1,938 1,949 1,595
2017/02/24 1,979 1,979 1,962 1,970 477
2017/02/23 1,981 1,981 1,969 1,975 740
2017/02/22 1,965 1,978 1,965 1,976 5,099
2017/02/21 1,964 1,975 1,962 1,973 490
2017/02/20 1,964 1,964 1,956 1,961 189
2017/02/17 1,969 1,969 1,956 1,957 183
2017/02/16 1,971 1,971 1,956 1,971 290
2017/02/15 1,970 1,972 1,950 1,972 596
2017/02/14 1,970 1,970 1,960 1,960 81
2017/02/13 1,969 1,971 1,959 1,959 236
2017/02/10 1,940 1,959 1,936 1,950 440
2017/02/09 1,944 1,945 1,921 1,921 1,583
2017/02/08 1,954 1,954 1,930 1,949 246
2017/02/07 1,937 1,955 1,924 1,933 364
2017/02/06 1,972 1,972 1,960 1,968 230
2017/02/03 1,961 1,969 1,958 1,965 150
2017/02/02 1,981 1,991 1,958 1,959 5,792
2017/02/01 2,011 2,011 1,955 1,980 947
2017/01/31 1,990 1,998 1,976 1,976 1,397
2017/01/30 2,011 2,011 1,990 2,005 870
2017/01/27 2,006 2,025 2,006 2,018 870
2017/01/26 1,999 2,009 1,973 2,006 97
2017/01/25 1,998 1,998 1,974 1,980 84
2017/01/24 1,976 1,998 1,961 1,961 544
2017/01/23 1,999 1,999 1,976 1,981 85
2017/01/20 1,980 1,999 1,980 1,999 264
2017/01/19 2,000 2,000 1,960 1,960 871
2017/01/18 1,958 1,974 1,950 1,974 878
2017/01/17 2,010 2,010 1,941 1,967 958
2017/01/16 2,019 2,019 1,990 1,995 911
2017/01/13 2,002 2,021 1,990 2,011 1,924
2017/01/12 2,020 2,020 1,991 1,998 1,016
2017/01/11 2,023 2,023 2,003 2,018 57
2017/01/10 2,022 2,025 2,000 2,000 587
2017/01/06 2,027 2,027 2,010 2,016 3,349
2017/01/05 1,998 2,034 1,998 2,028 2,558
2017/01/04 1,992 2,020 1,992 1,996 1,707

このページの先頭へ