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
2018/12/28 1,807 1,817 1,790 1,811 12,842
2018/12/27 1,797 1,817 1,788 1,808 18,952
2018/12/26 1,729 1,749 1,710 1,729 6,569
2018/12/25 1,758 1,758 1,710 1,711 18,091
2018/12/21 1,827 1,827 1,787 1,793 10,937
2018/12/20 1,872 1,872 1,821 1,826 9,236
2018/12/19 1,882 1,882 1,863 1,872 1,642
2018/12/18 1,888 1,895 1,880 1,882 2,027
2018/12/17 1,896 1,911 1,896 1,901 8,246
2018/12/14 1,921 1,921 1,891 1,895 5,639
2018/12/13 1,916 1,928 1,911 1,921 3,543
2018/12/12 1,895 1,912 1,884 1,907 15,623
2018/12/11 1,897 1,897 1,869 1,879 7,471
2018/12/10 1,900 1,911 1,886 1,892 4,274
2018/12/07 1,939 1,939 1,914 1,927 1,338
2018/12/06 1,950 1,950 1,911 1,921 4,511
2018/12/05 1,947 1,956 1,936 1,952 9,034
2018/12/04 2,009 2,009 1,965 1,965 5,093
2018/12/03 1,982 2,014 1,982 2,007 10,823
2018/11/30 1,972 1,984 1,972 1,978 18,601
2018/11/29 1,991 1,991 1,972 1,972 21,772
2018/11/28 1,981 1,981 1,967 1,978 17,836
2018/11/27 1,958 1,976 1,958 1,973 30,364
2018/11/26 1,958 1,961 1,951 1,958 20,902
2018/11/22 1,952 1,957 1,940 1,957 1,672
2018/11/21 1,922 1,943 1,921 1,939 9,767
2018/11/20 1,938 1,947 1,927 1,947 28,906
2018/11/19 1,954 1,956 1,942 1,949 867
2018/11/16 1,970 1,970 1,941 1,944 30,151
2018/11/15 1,960 1,960 1,945 1,959 2,765
2018/11/14 1,955 1,967 1,955 1,959 4,075
2018/11/13 1,970 1,970 1,936 1,954 35,322
2018/11/12 1,995 1,995 1,971 1,990 1,085
2018/11/09 2,000 2,001 1,984 1,985 2,080
2018/11/08 2,014 2,014 1,994 1,997 8,219
2018/11/07 2,001 2,003 1,968 1,974 6,579
2018/11/06 1,959 1,989 1,959 1,983 22,722
2018/11/05 1,960 1,970 1,958 1,960 24,580
2018/11/02 1,953 1,990 1,953 1,984 5,670
2018/11/01 2,035 2,035 1,945 1,950 18,958
2018/10/31 1,990 2,009 1,983 2,009 4,918
2018/10/30 1,948 1,975 1,943 1,968 25,407
2018/10/29 1,994 1,994 1,945 1,948 8,547
2018/10/26 1,980 1,980 1,935 1,954 29,703
2018/10/25 1,951 1,970 1,950 1,953 106,522
2018/10/24 2,031 2,031 1,989 2,001 7,227
2018/10/23 2,042 2,042 2,001 2,001 2,150
2018/10/22 2,089 2,089 2,031 2,054 10,643
2018/10/19 2,047 2,050 2,034 2,050 26,209
2018/10/18 2,077 2,077 2,066 2,067 1,568
2018/10/17 2,070 2,075 2,060 2,072 928
2018/10/16 2,031 2,049 2,024 2,047 1,079
2018/10/15 2,043 2,043 2,023 2,026 2,319
2018/10/12 2,040 2,055 2,037 2,053 19,159
2018/10/11 2,049 2,067 2,043 2,050 3,472
2018/10/10 2,127 2,127 2,106 2,113 236
2018/10/09 2,134 2,134 2,106 2,110 969
2018/10/05 2,147 2,151 2,139 2,142 381
2018/10/04 2,165 2,169 2,151 2,153 794
2018/10/03 2,177 2,178 2,151 2,154 665
2018/10/02 2,167 2,194 2,167 2,176 3,644
2018/10/01 2,163 2,168 2,152 2,167 879
2018/09/28 2,160 2,174 2,155 2,164 7,464
2018/09/27 2,141 2,159 2,138 2,139 2,978
2018/09/26 2,153 2,153 2,136 2,153 928
2018/09/25 2,133 2,148 2,129 2,148 693
2018/09/21 2,123 2,132 2,111 2,130 4,030
2018/09/20 2,106 2,112 2,100 2,105 1,622
2018/09/19 2,080 2,115 2,080 2,106 4,069
2018/09/18 2,041 2,079 2,035 2,079 2,247
2018/09/14 2,025 2,036 2,024 2,036 1,846
2018/09/13 1,998 2,020 1,997 2,012 1,231
2018/09/12 2,009 2,009 1,984 1,992 756
2018/09/11 2,005 2,005 1,992 2,001 391
2018/09/10 1,995 1,997 1,982 1,995 828
2018/09/07 2,001 2,001 1,977 1,988 2,900
2018/09/06 2,034 2,034 2,001 2,004 1,690
2018/09/05 2,045 2,045 2,015 2,021 2,120
2018/09/04 2,068 2,068 2,038 2,044 834
2018/09/03 2,057 2,061 2,045 2,051 1,187
2018/08/31 2,065 2,074 2,060 2,067 663
2018/08/30 2,099 2,099 2,075 2,080 675
2018/08/29 2,097 2,097 2,084 2,092 422
2018/08/28 2,080 2,096 2,080 2,086 212
2018/08/27 2,077 2,077 2,064 2,074 323
2018/08/24 2,061 2,061 2,049 2,057 721
2018/08/23 2,070 2,070 2,048 2,051 386
2018/08/22 2,053 2,060 2,033 2,057 6,611
2018/08/21 2,060 2,082 2,043 2,044 2,791
2018/08/20 2,067 2,067 2,055 2,058 922
2018/08/17 2,079 2,079 2,062 2,067 343
2018/08/16 2,058 2,062 2,030 2,059 5,768
2018/08/15 2,073 2,078 2,054 2,065 312
2018/08/14 2,073 2,073 2,054 2,073 1,624
2018/08/13 2,088 2,088 2,041 2,048 29,343
2018/08/10 2,119 2,119 2,088 2,091 793
2018/08/09 2,126 2,126 2,109 2,119 3,835
2018/08/08 2,123 2,135 2,118 2,122 417
2018/08/07 2,119 2,121 2,103 2,121 1,790
2018/08/06 2,165 2,165 2,130 2,134 2,216
2018/08/03 2,158 2,158 2,136 2,138 234
2018/08/02 2,169 2,169 2,136 2,140 868
2018/08/01 2,157 2,170 2,152 2,167 1,481
2018/07/31 2,155 2,155 2,140 2,146 899
2018/07/30 2,149 2,157 2,145 2,154 1,633
2018/07/27 2,145 2,150 2,142 2,149 184
2018/07/26 2,130 2,144 2,130 2,137 443
2018/07/25 2,123 2,127 2,116 2,121 977
2018/07/24 2,118 2,118 2,110 2,110 322
2018/07/23 2,110 2,110 2,099 2,104 2,774
2018/07/20 2,125 2,126 2,104 2,114 458
2018/07/19 2,126 2,132 2,119 2,126 1,781
2018/07/18 2,129 2,134 2,118 2,126 308
2018/07/17 2,089 2,124 2,089 2,124 354
2018/07/13 2,077 2,095 2,076 2,095 1,147
2018/07/12 2,075 2,081 2,069 2,076 449
2018/07/11 2,076 2,080 2,059 2,068 1,067
2018/07/10 2,100 2,110 2,093 2,093 1,181
2018/07/09 2,085 2,096 2,078 2,085 771
2018/07/06 2,075 2,082 2,068 2,071 278
2018/07/05 2,080 2,080 2,056 2,059 594
2018/07/04 2,079 2,079 2,054 2,070 346
2018/07/03 2,083 2,083 2,052 2,065 2,369
2018/07/02 2,101 2,109 2,071 2,074 13,027
2018/06/29 2,111 2,111 2,096 2,105 3,604
2018/06/28 2,104 2,130 2,089 2,102 2,208
2018/06/27 2,113 2,113 2,094 2,102 642
2018/06/26 2,095 2,114 2,082 2,113 2,124
2018/06/25 2,120 2,120 2,098 2,098 961
2018/06/22 2,119 2,119 2,100 2,117 750
2018/06/21 2,135 2,135 2,087 2,126 1,978
2018/06/20 2,134 2,134 2,105 2,130 1,142
2018/06/19 2,164 2,164 2,122 2,122 1,482
2018/06/18 2,187 2,187 2,144 2,153 579
2018/06/15 2,185 2,185 2,166 2,171 731
2018/06/14 2,198 2,198 2,179 2,179 999
2018/06/13 2,186 2,199 2,186 2,196 101
2018/06/12 2,197 2,199 2,179 2,186 768
2018/06/11 2,196 2,196 2,172 2,184 1,433
2018/06/08 2,200 2,200 2,181 2,181 1,052
2018/06/07 2,190 2,201 2,190 2,200 1,236
2018/06/06 2,185 2,186 2,180 2,185 1,053
2018/06/05 2,198 2,198 2,173 2,173 97
2018/06/04 2,159 2,176 2,159 2,173 584
2018/06/01 2,140 2,146 2,131 2,140 515
2018/05/31 2,176 2,176 2,137 2,144 730
2018/05/30 2,153 2,153 2,133 2,137 1,455
2018/05/29 2,175 2,175 2,165 2,174 204
2018/05/28 2,209 2,209 2,173 2,177 548
2018/05/25 2,183 2,190 2,183 2,190 3,624
2018/05/24 2,228 2,228 2,195 2,196 897
2018/05/23 2,237 2,245 2,227 2,229 524
2018/05/22 2,245 2,250 2,244 2,244 553
2018/05/21 2,267 2,267 2,250 2,254 369
2018/05/18 2,249 2,261 2,249 2,258 1,473
2018/05/17 2,227 2,254 2,227 2,247 1,518
2018/05/16 2,228 2,232 2,225 2,230 453
2018/05/15 2,235 2,235 2,225 2,225 1,123
2018/05/14 2,223 2,225 2,210 2,224 444
2018/05/11 2,215 2,224 2,214 2,218 1,646
2018/05/10 2,212 2,212 2,206 2,208 183
2018/05/09 2,212 2,212 2,192 2,201 269
2018/05/08 2,217 2,223 2,210 2,210 137
2018/05/07 2,229 2,229 2,202 2,206 1,264
2018/05/02 2,227 2,227 2,214 2,218 944
2018/05/01 2,229 2,230 2,220 2,229 245
2018/04/27 2,239 2,239 2,220 2,229 182
2018/04/26 2,242 2,242 2,222 2,222 747
2018/04/25 2,219 2,225 2,211 2,225 960
2018/04/24 2,215 2,220 2,212 2,220 977
2018/04/23 2,201 2,211 2,201 2,202 276
2018/04/20 2,199 2,217 2,193 2,200 410
2018/04/19 2,200 2,303 2,199 2,200 1,463
2018/04/18 2,183 2,200 2,183 2,200 897
2018/04/17 2,195 2,198 2,179 2,179 89
2018/04/16 2,190 2,193 2,153 2,193 920
2018/04/13 2,197 2,198 2,175 2,183 522
2018/04/12 2,190 2,200 2,170 2,172 343
2018/04/11 2,192 2,198 2,190 2,193 70
2018/04/10 2,175 2,199 2,167 2,190 175
2018/04/09 2,153 2,177 2,153 2,169 400
2018/04/06 2,168 2,179 2,138 2,167 1,774
2018/04/05 2,169 2,179 2,157 2,168 551
2018/04/04 2,141 2,150 2,138 2,150 1,628
2018/04/03 2,139 2,142 2,118 2,138 1,028
2018/04/02 2,164 2,165 2,147 2,148 939
2018/03/30 2,150 2,150 2,130 2,150 518
2018/03/29 2,125 2,139 2,111 2,117 2,125
2018/03/28 2,110 2,134 2,100 2,109 1,011
2018/03/27 2,087 2,114 2,084 2,113 422
2018/03/26 2,060 2,090 2,045 2,090 2,814
2018/03/23 2,092 2,100 2,050 2,060 5,998
2018/03/22 2,135 2,135 2,122 2,134 273
2018/03/20 2,108 2,123 2,100 2,121 399
2018/03/19 2,150 2,150 2,120 2,124 1,923
2018/03/16 2,150 2,155 2,139 2,155 281
2018/03/15 2,150 2,151 2,134 2,151 213
2018/03/14 2,144 2,156 2,140 2,155 461
2018/03/13 2,150 2,154 2,140 2,150 512
2018/03/12 2,145 2,157 2,142 2,155 667
2018/03/09 2,119 2,142 2,114 2,122 791
2018/03/08 2,115 2,121 2,110 2,114 45
2018/03/07 2,136 2,136 2,080 2,112 2,076
2018/03/06 2,131 2,140 2,121 2,124 1,112
2018/03/05 2,109 2,118 2,102 2,102 1,419
2018/03/02 2,125 2,126 2,110 2,120 2,720
2018/03/01 2,194 2,194 2,152 2,157 2,373
2018/02/28 2,211 2,211 2,195 2,195 175
2018/02/27 2,224 2,224 2,196 2,211 761
2018/02/26 2,210 2,212 2,189 2,200 671
2018/02/23 2,170 2,187 2,158 2,186 343
2018/02/22 2,179 2,179 2,154 2,162 2,414
2018/02/21 2,211 2,211 2,175 2,185 359
2018/02/20 2,200 2,210 2,170 2,190 712
2018/02/19 2,183 2,214 2,183 2,200 733
2018/02/16 2,142 2,175 2,142 2,170 958
2018/02/15 2,136 2,152 2,136 2,148 241
2018/02/14 2,169 2,169 2,115 2,134 470
2018/02/13 2,221 2,221 2,150 2,150 1,509
2018/02/09 2,195 2,212 2,130 2,166 3,622
2018/02/08 2,240 2,249 2,214 2,245 5,263
2018/02/07 2,215 2,250 2,190 2,190 24,292
2018/02/06 2,273 2,273 2,195 2,233 18,021
2018/02/05 2,340 2,340 2,307 2,311 1,734
2018/02/02 2,364 2,364 2,329 2,348 961
2018/02/01 2,349 2,377 2,329 2,354 5,386
2018/01/31 2,338 2,338 2,310 2,317 893
2018/01/30 2,390 2,390 2,323 2,330 4,813
2018/01/29 2,374 2,374 2,348 2,348 933
2018/01/26 2,355 2,359 2,348 2,348 966
2018/01/25 2,375 2,375 2,352 2,355 555
2018/01/24 2,381 2,381 2,355 2,373 2,640
2018/01/23 2,365 2,384 2,365 2,381 783
2018/01/22 2,345 2,359 2,345 2,356 586
2018/01/19 2,336 2,354 2,336 2,339 257
2018/01/18 2,356 2,358 2,340 2,340 1,444
2018/01/17 2,356 2,375 2,343 2,351 422
2018/01/16 2,350 2,358 2,346 2,357 191
2018/01/15 2,372 2,372 2,335 2,351 384
2018/01/12 2,353 2,381 2,332 2,339 536
2018/01/11 2,390 2,419 2,352 2,356 1,734
2018/01/10 2,360 2,423 2,360 2,423 3,312
2018/01/09 2,356 2,362 2,348 2,352 560
2018/01/05 2,355 2,357 2,335 2,348 546
2018/01/04 2,300 2,309 2,300 2,304 572

このページの先頭へ