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 |
---|---|---|---|---|---|
2019/12/30 | 2,010 | 2,014 | 2,003 | 2,012 | 6,548 |
2019/12/27 | 2,021 | 2,028 | 2,021 | 2,024 | 3,446 |
2019/12/26 | 2,009 | 2,018 | 2,006 | 2,018 | 2,568 |
2019/12/25 | 2,016 | 2,016 | 2,004 | 2,008 | 3,798 |
2019/12/24 | 2,022 | 2,022 | 2,010 | 2,010 | 2,262 |
2019/12/23 | 2,032 | 2,032 | 2,020 | 2,020 | 4,318 |
2019/12/20 | 2,037 | 2,037 | 2,025 | 2,031 | 2,426 |
2019/12/19 | 2,036 | 2,039 | 2,030 | 2,035 | 2,775 |
2019/12/18 | 2,043 | 2,045 | 2,036 | 2,039 | 2,391 |
2019/12/17 | 2,050 | 2,052 | 2,041 | 2,044 | 1,050 |
2019/12/16 | 2,048 | 2,048 | 2,041 | 2,044 | 2,935 |
2019/12/13 | 2,046 | 2,053 | 2,040 | 2,050 | 6,257 |
2019/12/12 | 2,013 | 2,016 | 2,007 | 2,015 | 2,371 |
2019/12/11 | 2,017 | 2,021 | 2,012 | 2,014 | 77,459 |
2019/12/10 | 2,020 | 2,020 | 2,012 | 2,016 | 6,925 |
2019/12/09 | 2,019 | 2,020 | 2,008 | 2,017 | 6,590 |
2019/12/06 | 2,008 | 2,010 | 2,002 | 2,005 | 1,273 |
2019/12/05 | 2,001 | 2,004 | 1,997 | 2,004 | 2,325 |
2019/12/04 | 1,982 | 1,990 | 1,973 | 1,990 | 8,037 |
2019/12/03 | 1,984 | 1,992 | 1,976 | 1,991 | 12,489 |
2019/12/02 | 1,994 | 2,002 | 1,992 | 2,001 | 2,626 |
2019/11/29 | 1,992 | 1,995 | 1,980 | 1,980 | 7,740 |
2019/11/28 | 1,995 | 1,997 | 1,987 | 1,989 | 4,831 |
2019/11/27 | 1,992 | 1,996 | 1,991 | 1,995 | 1,096 |
2019/11/26 | 1,992 | 2,000 | 1,984 | 1,989 | 10,282 |
2019/11/25 | 1,987 | 1,987 | 1,978 | 1,982 | 2,211 |
2019/11/22 | 1,967 | 1,979 | 1,967 | 1,973 | 3,830 |
2019/11/21 | 1,968 | 1,968 | 1,942 | 1,967 | 7,617 |
2019/11/20 | 1,978 | 1,981 | 1,967 | 1,968 | 14,813 |
2019/11/19 | 1,991 | 1,991 | 1,980 | 1,984 | 7,557 |
2019/11/18 | 1,992 | 1,993 | 1,985 | 1,989 | 3,360 |
2019/11/15 | 1,979 | 1,991 | 1,974 | 1,991 | 1,578 |
2019/11/14 | 1,996 | 1,996 | 1,973 | 1,980 | 7,448 |
2019/11/13 | 2,014 | 2,014 | 2,000 | 2,003 | 1,584 |
2019/11/12 | 2,010 | 2,017 | 2,001 | 2,016 | 1,129 |
2019/11/11 | 2,009 | 2,011 | 2,005 | 2,006 | 2,173 |
2019/11/08 | 2,014 | 2,019 | 1,998 | 2,005 | 4,047 |
2019/11/07 | 1,989 | 1,995 | 1,985 | 1,995 | 8,078 |
2019/11/06 | 1,990 | 1,995 | 1,979 | 1,990 | 3,791 |
2019/11/05 | 1,978 | 1,989 | 1,973 | 1,989 | 14,428 |
2019/11/01 | 1,933 | 1,954 | 1,931 | 1,954 | 12,105 |
2019/10/31 | 1,951 | 1,953 | 1,937 | 1,953 | 1,340 |
2019/10/30 | 1,950 | 1,950 | 1,942 | 1,950 | 1,074 |
2019/10/29 | 1,939 | 1,954 | 1,938 | 1,954 | 6,865 |
2019/10/28 | 1,928 | 1,935 | 1,928 | 1,930 | 12,801 |
2019/10/25 | 1,929 | 1,929 | 1,921 | 1,925 | 2,409 |
2019/10/24 | 1,923 | 1,930 | 1,923 | 1,929 | 3,545 |
2019/10/23 | 1,910 | 1,914 | 1,898 | 1,914 | 4,403 |
2019/10/21 | 1,902 | 1,908 | 1,901 | 1,907 | 15,493 |
2019/10/18 | 1,900 | 1,904 | 1,891 | 1,895 | 14,961 |
2019/10/17 | 1,909 | 1,909 | 1,899 | 1,899 | 3,789 |
2019/10/16 | 1,921 | 1,926 | 1,905 | 1,906 | 17,101 |
2019/10/15 | 1,897 | 1,903 | 1,891 | 1,901 | 25,712 |
2019/10/11 | 1,860 | 1,869 | 1,857 | 1,867 | 9,056 |
2019/10/10 | 1,837 | 1,841 | 1,821 | 1,840 | 9,796 |
2019/10/09 | 1,841 | 1,841 | 1,826 | 1,837 | 6,509 |
2019/10/08 | 1,840 | 1,850 | 1,840 | 1,846 | 2,289 |
2019/10/07 | 1,840 | 1,841 | 1,827 | 1,831 | 1,344 |
2019/10/04 | 1,831 | 1,836 | 1,824 | 1,836 | 2,464 |
2019/10/03 | 1,836 | 1,839 | 1,826 | 1,831 | 11,420 |
2019/10/02 | 1,854 | 1,866 | 1,852 | 1,866 | 3,720 |
2019/10/01 | 1,858 | 1,876 | 1,858 | 1,871 | 5,855 |
2019/09/30 | 1,854 | 1,858 | 1,840 | 1,843 | 19,551 |
2019/09/27 | 1,869 | 1,872 | 1,851 | 1,866 | 8,104 |
2019/09/26 | 1,871 | 1,880 | 1,863 | 1,864 | 11,381 |
2019/09/25 | 1,853 | 1,860 | 1,844 | 1,856 | 5,761 |
2019/09/24 | 1,860 | 1,868 | 1,860 | 1,864 | 4,966 |
2019/09/20 | 1,858 | 1,867 | 1,854 | 1,855 | 2,572 |
2019/09/19 | 1,866 | 1,872 | 1,857 | 1,857 | 16,354 |
2019/09/18 | 1,871 | 1,871 | 1,853 | 1,859 | 2,448 |
2019/09/17 | 1,860 | 1,873 | 1,852 | 1,870 | 12,761 |
2019/09/13 | 1,853 | 1,868 | 1,849 | 1,865 | 13,198 |
2019/09/12 | 1,841 | 1,863 | 1,841 | 1,855 | 9,542 |
2019/09/11 | 1,810 | 1,844 | 1,810 | 1,841 | 37,057 |
2019/09/10 | 1,788 | 1,807 | 1,788 | 1,804 | 39,675 |
2019/09/09 | 1,768 | 1,778 | 1,767 | 1,778 | 1,790 |
2019/09/06 | 1,768 | 1,769 | 1,763 | 1,763 | 12,539 |
2019/09/05 | 1,733 | 1,760 | 1,733 | 1,754 | 1,772 |
2019/09/04 | 1,729 | 1,729 | 1,720 | 1,727 | 6,442 |
2019/09/03 | 1,729 | 1,736 | 1,726 | 1,734 | 10,560 |
2019/09/02 | 1,728 | 1,730 | 1,724 | 1,729 | 10,244 |
2019/08/30 | 1,718 | 1,728 | 1,718 | 1,728 | 2,069 |
2019/08/29 | 1,711 | 1,711 | 1,699 | 1,708 | 13,170 |
2019/08/28 | 1,707 | 1,712 | 1,705 | 1,710 | 1,939 |
2019/08/27 | 1,705 | 1,711 | 1,705 | 1,706 | 9,799 |
2019/08/26 | 1,700 | 1,700 | 1,671 | 1,693 | 14,305 |
2019/08/23 | 1,716 | 1,717 | 1,710 | 1,715 | 5,146 |
2019/08/22 | 1,719 | 1,719 | 1,709 | 1,710 | 3,739 |
2019/08/21 | 1,703 | 1,709 | 1,699 | 1,708 | 11,559 |
2019/08/20 | 1,720 | 1,720 | 1,707 | 1,713 | 4,459 |
2019/08/19 | 1,722 | 1,722 | 1,698 | 1,704 | 3,564 |
2019/08/16 | 1,686 | 1,694 | 1,675 | 1,693 | 8,017 |
2019/08/15 | 1,670 | 1,684 | 1,664 | 1,684 | 39,878 |
2019/08/14 | 1,724 | 1,724 | 1,692 | 1,695 | 60,930 |
2019/08/13 | 1,724 | 1,765 | 1,680 | 1,684 | 15,283 |
2019/08/09 | 1,768 | 1,768 | 1,728 | 1,728 | 3,817 |
2019/08/08 | 1,798 | 1,798 | 1,744 | 1,745 | 5,402 |
2019/08/07 | 1,804 | 1,811 | 1,800 | 1,811 | 17,088 |
2019/08/06 | 1,715 | 1,795 | 1,710 | 1,795 | 20,782 |
2019/08/05 | 1,775 | 1,778 | 1,741 | 1,755 | 27,828 |
2019/08/02 | 1,806 | 1,806 | 1,777 | 1,784 | 23,693 |
2019/08/01 | 1,820 | 1,832 | 1,813 | 1,827 | 8,076 |
2019/07/31 | 1,840 | 1,840 | 1,828 | 1,832 | 18,679 |
2019/07/30 | 1,844 | 1,854 | 1,842 | 1,844 | 5,175 |
2019/07/29 | 1,849 | 1,849 | 1,834 | 1,835 | 3,961 |
2019/07/26 | 1,860 | 1,861 | 1,844 | 1,850 | 3,359 |
2019/07/25 | 1,870 | 1,870 | 1,857 | 1,864 | 1,662 |
2019/07/24 | 1,865 | 1,870 | 1,863 | 1,866 | 697 |
2019/07/23 | 1,853 | 1,863 | 1,842 | 1,861 | 1,393 |
2019/07/22 | 1,852 | 1,853 | 1,843 | 1,847 | 3,067 |
2019/07/19 | 1,825 | 1,853 | 1,823 | 1,851 | 3,436 |
2019/07/18 | 1,852 | 1,852 | 1,814 | 1,818 | 23,042 |
2019/07/17 | 1,855 | 1,860 | 1,846 | 1,854 | 7,734 |
2019/07/16 | 1,862 | 1,862 | 1,851 | 1,855 | 2,606 |
2019/07/12 | 1,867 | 1,868 | 1,860 | 1,861 | 783 |
2019/07/11 | 1,854 | 1,861 | 1,850 | 1,860 | 2,726 |
2019/07/10 | 1,866 | 1,866 | 1,848 | 1,855 | 1,361 |
2019/07/09 | 1,865 | 1,869 | 1,851 | 1,856 | 1,857 |
2019/07/08 | 1,871 | 1,871 | 1,860 | 1,864 | 3,037 |
2019/07/05 | 1,864 | 1,872 | 1,864 | 1,870 | 3,748 |
2019/07/04 | 1,858 | 1,861 | 1,856 | 1,861 | 7,699 |
2019/07/03 | 1,866 | 1,866 | 1,842 | 1,851 | 15,935 |
2019/07/02 | 1,861 | 1,868 | 1,860 | 1,867 | 976 |
2019/07/01 | 1,849 | 1,862 | 1,842 | 1,861 | 9,592 |
2019/06/28 | 1,824 | 1,827 | 1,815 | 1,823 | 2,237 |
2019/06/27 | 1,800 | 1,828 | 1,800 | 1,828 | 5,513 |
2019/06/26 | 1,803 | 1,807 | 1,800 | 1,803 | 3,190 |
2019/06/25 | 1,814 | 1,818 | 1,804 | 1,808 | 1,097 |
2019/06/24 | 1,801 | 1,814 | 1,801 | 1,813 | 1,537 |
2019/06/21 | 1,819 | 1,821 | 1,804 | 1,813 | 2,702 |
2019/06/20 | 1,819 | 1,823 | 1,812 | 1,817 | 2,986 |
2019/06/19 | 1,805 | 1,821 | 1,805 | 1,817 | 4,825 |
2019/06/18 | 1,798 | 1,801 | 1,785 | 1,789 | 3,363 |
2019/06/17 | 1,800 | 1,802 | 1,795 | 1,798 | 2,582 |
2019/06/14 | 1,795 | 1,805 | 1,795 | 1,799 | 969 |
2019/06/13 | 1,812 | 1,812 | 1,788 | 1,796 | 3,965 |
2019/06/12 | 1,818 | 1,819 | 1,809 | 1,814 | 29,108 |
2019/06/11 | 1,807 | 1,820 | 1,804 | 1,819 | 7,402 |
2019/06/10 | 1,809 | 1,809 | 1,798 | 1,806 | 1,175 |
2019/06/07 | 1,790 | 1,796 | 1,785 | 1,796 | 2,685 |
2019/06/06 | 1,794 | 1,794 | 1,787 | 1,788 | 9,044 |
2019/06/05 | 1,785 | 1,795 | 1,784 | 1,791 | 8,277 |
2019/06/04 | 1,755 | 1,760 | 1,750 | 1,760 | 19,071 |
2019/06/03 | 1,760 | 1,760 | 1,740 | 1,752 | 6,711 |
2019/05/31 | 1,790 | 1,790 | 1,765 | 1,767 | 5,118 |
2019/05/30 | 1,784 | 1,796 | 1,782 | 1,796 | 1,182 |
2019/05/29 | 1,790 | 1,790 | 1,773 | 1,789 | 4,358 |
2019/05/28 | 1,798 | 1,805 | 1,794 | 1,801 | 701 |
2019/05/27 | 1,789 | 1,797 | 1,785 | 1,794 | 1,488 |
2019/05/24 | 1,781 | 1,789 | 1,771 | 1,789 | 2,186 |
2019/05/23 | 1,803 | 1,803 | 1,789 | 1,794 | 951 |
2019/05/22 | 1,816 | 1,816 | 1,804 | 1,805 | 984 |
2019/05/21 | 1,799 | 1,808 | 1,794 | 1,805 | 1,554 |
2019/05/20 | 1,804 | 1,807 | 1,798 | 1,804 | 2,481 |
2019/05/17 | 1,798 | 1,810 | 1,789 | 1,801 | 1,197 |
2019/05/16 | 1,794 | 1,796 | 1,779 | 1,788 | 1,896 |
2019/05/15 | 1,793 | 1,795 | 1,780 | 1,795 | 1,208 |
2019/05/14 | 1,770 | 1,790 | 1,756 | 1,790 | 7,568 |
2019/05/13 | 1,794 | 1,796 | 1,779 | 1,790 | 2,766 |
2019/05/10 | 1,795 | 1,812 | 1,786 | 1,795 | 8,313 |
2019/05/09 | 1,831 | 1,831 | 1,798 | 1,800 | 9,407 |
2019/05/08 | 1,855 | 1,856 | 1,824 | 1,831 | 7,847 |
2019/05/07 | 1,895 | 1,895 | 1,861 | 1,868 | 4,693 |
2019/04/26 | 1,890 | 1,895 | 1,878 | 1,895 | 4,306 |
2019/04/25 | 1,895 | 1,898 | 1,887 | 1,897 | 713 |
2019/04/24 | 1,916 | 1,916 | 1,892 | 1,895 | 3,076 |
2019/04/23 | 1,915 | 1,916 | 1,910 | 1,915 | 80 |
2019/04/22 | 1,906 | 1,915 | 1,905 | 1,909 | 1,382 |
2019/04/19 | 1,920 | 1,920 | 1,907 | 1,911 | 528 |
2019/04/18 | 1,926 | 1,927 | 1,911 | 1,913 | 1,727 |
2019/04/17 | 1,911 | 1,926 | 1,911 | 1,921 | 731 |
2019/04/16 | 1,908 | 1,916 | 1,908 | 1,913 | 4,782 |
2019/04/15 | 1,908 | 1,913 | 1,902 | 1,904 | 3,055 |
2019/04/12 | 1,892 | 1,896 | 1,887 | 1,889 | 1,959 |
2019/04/11 | 1,894 | 1,896 | 1,887 | 1,895 | 1,132 |
2019/04/10 | 1,898 | 1,898 | 1,886 | 1,894 | 1,944 |
2019/04/09 | 1,915 | 1,915 | 1,900 | 1,908 | 785 |
2019/04/08 | 1,931 | 1,931 | 1,910 | 1,911 | 2,301 |
2019/04/05 | 1,918 | 1,928 | 1,916 | 1,928 | 936 |
2019/04/04 | 1,910 | 1,923 | 1,910 | 1,916 | 2,563 |
2019/04/03 | 1,905 | 1,910 | 1,897 | 1,910 | 564 |
2019/04/02 | 1,905 | 1,914 | 1,899 | 1,901 | 4,542 |
2019/04/01 | 1,889 | 1,905 | 1,889 | 1,898 | 3,457 |
2019/03/29 | 1,872 | 1,877 | 1,864 | 1,866 | 1,541 |
2019/03/28 | 1,884 | 1,884 | 1,855 | 1,861 | 1,907 |
2019/03/27 | 1,887 | 1,894 | 1,877 | 1,886 | 6,155 |
2019/03/26 | 1,862 | 1,884 | 1,856 | 1,884 | 21,280 |
2019/03/25 | 1,863 | 1,863 | 1,831 | 1,841 | 8,798 |
2019/03/22 | 1,882 | 1,882 | 1,871 | 1,878 | 1,368 |
2019/03/20 | 1,878 | 1,879 | 1,872 | 1,875 | 3,575 |
2019/03/19 | 1,875 | 1,877 | 1,867 | 1,876 | 3,304 |
2019/03/18 | 1,872 | 1,873 | 1,865 | 1,873 | 6,496 |
2019/03/15 | 1,852 | 1,863 | 1,852 | 1,861 | 2,143 |
2019/03/14 | 1,860 | 1,864 | 1,844 | 1,846 | 1,471 |
2019/03/13 | 1,864 | 1,864 | 1,843 | 1,850 | 2,774 |
2019/03/12 | 1,856 | 1,873 | 1,856 | 1,865 | 2,161 |
2019/03/11 | 1,829 | 1,844 | 1,829 | 1,840 | 2,307 |
2019/03/08 | 1,855 | 1,856 | 1,831 | 1,834 | 5,902 |
2019/03/07 | 1,880 | 1,880 | 1,860 | 1,865 | 7,859 |
2019/03/06 | 1,892 | 1,892 | 1,881 | 1,881 | 5,107 |
2019/03/05 | 1,892 | 1,892 | 1,886 | 1,888 | 4,723 |
2019/03/04 | 1,906 | 1,906 | 1,894 | 1,903 | 596 |
2019/03/01 | 1,900 | 1,903 | 1,892 | 1,895 | 1,773 |
2019/02/28 | 1,916 | 1,916 | 1,896 | 1,898 | 933 |
2019/02/27 | 1,910 | 1,918 | 1,910 | 1,917 | 2,285 |
2019/02/26 | 1,917 | 1,917 | 1,907 | 1,911 | 1,793 |
2019/02/25 | 1,916 | 1,920 | 1,914 | 1,916 | 1,001 |
2019/02/22 | 1,904 | 1,904 | 1,893 | 1,903 | 1,917 |
2019/02/21 | 1,898 | 1,912 | 1,896 | 1,908 | 2,683 |
2019/02/20 | 1,896 | 1,906 | 1,896 | 1,902 | 4,644 |
2019/02/19 | 1,885 | 1,896 | 1,885 | 1,896 | 7,454 |
2019/02/18 | 1,896 | 1,896 | 1,888 | 1,893 | 2,708 |
2019/02/15 | 1,880 | 1,880 | 1,861 | 1,865 | 55,069 |
2019/02/14 | 1,880 | 1,893 | 1,880 | 1,882 | 1,784 |
2019/02/13 | 1,874 | 1,880 | 1,869 | 1,880 | 1,596 |
2019/02/12 | 1,839 | 1,870 | 1,834 | 1,862 | 12,016 |
2019/02/08 | 1,864 | 1,864 | 1,825 | 1,831 | 13,690 |
2019/02/07 | 1,892 | 1,892 | 1,862 | 1,871 | 5,932 |
2019/02/06 | 1,908 | 1,908 | 1,887 | 1,888 | 100,342 |
2019/02/05 | 1,926 | 1,928 | 1,921 | 1,923 | 2,684 |
2019/02/04 | 1,915 | 1,929 | 1,915 | 1,924 | 995 |
2019/02/01 | 1,928 | 1,928 | 1,912 | 1,912 | 855 |
2019/01/31 | 1,941 | 1,941 | 1,924 | 1,928 | 774 |
2019/01/30 | 1,916 | 1,923 | 1,911 | 1,916 | 2,053 |
2019/01/29 | 1,925 | 1,925 | 1,904 | 1,916 | 1,473 |
2019/01/28 | 1,937 | 1,938 | 1,923 | 1,924 | 2,288 |
2019/01/25 | 1,916 | 1,936 | 1,915 | 1,936 | 2,599 |
2019/01/24 | 1,896 | 1,912 | 1,892 | 1,912 | 684 |
2019/01/23 | 1,903 | 1,912 | 1,898 | 1,904 | 3,326 |
2019/01/22 | 1,923 | 1,930 | 1,908 | 1,910 | 2,792 |
2019/01/21 | 1,928 | 1,934 | 1,919 | 1,923 | 3,400 |
2019/01/18 | 1,890 | 1,912 | 1,890 | 1,909 | 1,283 |
2019/01/17 | 1,892 | 1,895 | 1,884 | 1,884 | 2,724 |
2019/01/16 | 1,891 | 1,891 | 1,878 | 1,887 | 2,588 |
2019/01/15 | 1,876 | 1,892 | 1,865 | 1,892 | 6,775 |
2019/01/11 | 1,860 | 1,878 | 1,860 | 1,874 | 1,742 |
2019/01/10 | 1,861 | 1,861 | 1,845 | 1,859 | 6,080 |
2019/01/09 | 1,862 | 1,865 | 1,852 | 1,863 | 5,894 |
2019/01/08 | 1,839 | 1,858 | 1,839 | 1,846 | 362 |
2019/01/07 | 1,837 | 1,843 | 1,830 | 1,830 | 6,049 |
2019/01/04 | 1,780 | 1,781 | 1,752 | 1,781 | 19,620 |