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 |