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
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

このページの先頭へ