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
2020/12/30 1,942 1,942 1,928 1,929 2,654
2020/12/29 1,921 1,945 1,920 1,945 8,921
2020/12/28 1,908 1,909 1,896 1,908 17,616
2020/12/25 1,896 1,901 1,896 1,899 6,573
2020/12/24 1,888 1,898 1,885 1,888 4,815
2020/12/23 1,894 1,894 1,875 1,876 3,602
2020/12/22 1,894 1,897 1,881 1,887 62,726
2020/12/21 1,915 1,922 1,894 1,906 17,745
2020/12/18 1,904 1,914 1,901 1,911 2,107
2020/12/17 1,917 1,917 1,906 1,909 3,309
2020/12/16 1,923 1,931 1,914 1,917 8,857
2020/12/15 1,925 1,925 1,911 1,913 16,065
2020/12/14 1,924 1,945 1,923 1,927 7,988
2020/12/11 1,917 1,925 1,907 1,918 18,084
2020/12/10 1,923 1,925 1,915 1,917 3,407
2020/12/09 1,907 1,922 1,906 1,919 2,977
2020/12/08 1,899 1,907 1,894 1,899 5,926
2020/12/07 1,918 1,920 1,904 1,907 1,373
2020/12/04 1,896 1,912 1,895 1,904 11,436
2020/12/03 1,900 1,909 1,890 1,898 2,015
2020/12/02 1,887 1,901 1,884 1,890 2,658
2020/12/01 1,871 1,877 1,854 1,870 12,314
2020/11/30 1,907 1,907 1,855 1,865 11,558
2020/11/27 1,902 1,912 1,897 1,907 3,029
2020/11/26 1,903 1,908 1,897 1,908 5,577
2020/11/25 1,936 1,942 1,915 1,918 4,265
2020/11/24 1,914 1,924 1,905 1,908 5,723
2020/11/20 1,876 1,880 1,870 1,880 2,357
2020/11/19 1,875 1,882 1,868 1,880 5,444
2020/11/18 1,886 1,886 1,870 1,881 2,560
2020/11/17 1,892 1,899 1,887 1,899 4,256
2020/11/16 1,863 1,888 1,862 1,883 4,065
2020/11/13 1,868 1,868 1,832 1,842 4,265
2020/11/12 1,880 1,887 1,863 1,872 5,030
2020/11/11 1,882 1,899 1,876 1,885 14,813
2020/11/10 1,820 1,864 1,819 1,850 151,796
2020/11/09 1,788 1,797 1,781 1,793 10,420
2020/11/06 1,743 1,767 1,739 1,765 3,582
2020/11/05 1,747 1,747 1,728 1,746 2,475
2020/11/04 1,764 1,776 1,754 1,757 2,325
2020/11/02 1,712 1,751 1,712 1,742 6,599
2020/10/30 1,724 1,731 1,699 1,704 12,144
2020/10/29 1,705 1,731 1,703 1,728 1,998
2020/10/28 1,735 1,735 1,718 1,728 15,068
2020/10/27 1,756 1,757 1,742 1,754 11,627
2020/10/26 1,766 1,770 1,762 1,766 2,536
2020/10/23 1,757 1,764 1,747 1,762 1,608
2020/10/22 1,749 1,750 1,743 1,746 2,824
2020/10/21 1,740 1,756 1,740 1,755 2,293
2020/10/20 1,739 1,741 1,729 1,732 4,143
2020/10/19 1,734 1,749 1,734 1,745 1,351
2020/10/16 1,732 1,740 1,726 1,730 15,099
2020/10/15 1,737 1,742 1,733 1,737 865
2020/10/14 1,738 1,738 1,729 1,738 1,106
2020/10/13 1,748 1,753 1,737 1,750 7,372
2020/10/12 1,744 1,748 1,735 1,744 4,011
2020/10/09 1,767 1,767 1,747 1,753 2,891
2020/10/08 1,768 1,777 1,763 1,769 10,838
2020/10/07 1,752 1,767 1,747 1,766 8,361
2020/10/06 1,750 1,762 1,748 1,761 9,434
2020/10/05 1,710 1,747 1,709 1,736 5,327
2020/10/02 1,717 1,724 1,699 1,707 29,576
2020/09/30 1,731 1,735 1,709 1,710 9,032
2020/09/29 1,723 1,741 1,723 1,734 16,367
2020/09/28 1,694 1,713 1,689 1,713 4,295
2020/09/25 1,690 1,690 1,680 1,685 2,834
2020/09/24 1,689 1,689 1,680 1,684 13,951
2020/09/23 1,701 1,705 1,691 1,704 7,762
2020/09/18 1,723 1,726 1,713 1,717 12,125
2020/09/17 1,733 1,735 1,720 1,724 3,527
2020/09/16 1,741 1,743 1,730 1,737 5,777
2020/09/15 1,758 1,758 1,742 1,749 5,195
2020/09/14 1,751 1,765 1,751 1,761 4,548
2020/09/11 1,749 1,750 1,733 1,749 2,037
2020/09/10 1,731 1,749 1,730 1,749 3,801
2020/09/09 1,712 1,725 1,707 1,725 7,409
2020/09/08 1,735 1,740 1,731 1,740 633
2020/09/07 1,730 1,739 1,728 1,728 2,825
2020/09/04 1,715 1,734 1,715 1,732 4,546
2020/09/03 1,742 1,743 1,730 1,732 5,622
2020/09/02 1,731 1,731 1,716 1,722 4,699
2020/09/01 1,730 1,730 1,716 1,726 24,166
2020/08/31 1,741 1,757 1,735 1,737 2,480
2020/08/28 1,738 1,765 1,718 1,729 7,245
2020/08/27 1,740 1,740 1,721 1,727 29,982
2020/08/26 1,738 1,745 1,735 1,743 2,797
2020/08/25 1,742 1,755 1,740 1,749 10,823
2020/08/24 1,723 1,723 1,712 1,719 2,072
2020/08/21 1,725 1,737 1,718 1,718 1,228
2020/08/20 1,716 1,726 1,714 1,714 4,999
2020/08/19 1,706 1,722 1,697 1,721 3,444
2020/08/18 1,720 1,723 1,704 1,716 4,898
2020/08/17 1,727 1,738 1,724 1,725 7,417
2020/08/14 1,738 1,739 1,731 1,733 5,672
2020/08/13 1,745 1,747 1,730 1,738 7,849
2020/08/12 1,705 1,735 1,705 1,732 7,901
2020/08/11 1,673 1,704 1,671 1,701 13,962
2020/08/07 1,642 1,646 1,630 1,637 2,802
2020/08/06 1,636 1,656 1,633 1,640 6,494
2020/08/05 1,662 1,676 1,655 1,676 24,087
2020/08/04 1,646 1,675 1,644 1,673 18,228
2020/08/03 1,656 1,700 1,630 1,643 4,263
2020/07/31 1,710 1,710 1,607 1,616 57,966
2020/07/30 1,705 1,731 1,682 1,701 19,138
2020/07/29 1,689 1,745 1,679 1,745 60,229
2020/07/28 1,707 1,717 1,701 1,701 10,739
2020/07/27 1,696 1,717 1,689 1,717 4,912
2020/07/22 1,717 1,730 1,712 1,713 38,997
2020/07/21 1,725 1,725 1,708 1,716 10,177
2020/07/20 1,732 1,735 1,721 1,731 12,495
2020/07/17 1,738 1,743 1,728 1,732 1,331
2020/07/16 1,744 1,755 1,736 1,738 8,614
2020/07/15 1,732 1,746 1,730 1,737 3,509
2020/07/14 1,713 1,716 1,705 1,716 4,969
2020/07/13 1,686 1,717 1,686 1,713 3,767
2020/07/10 1,690 1,694 1,671 1,676 14,108
2020/07/09 1,685 1,698 1,680 1,688 28,931
2020/07/08 1,698 1,710 1,690 1,690 2,142
2020/07/07 1,717 1,717 1,697 1,704 3,663
2020/07/06 1,690 1,722 1,690 1,719 6,268
2020/07/03 1,705 1,707 1,678 1,688 22,567
2020/07/02 1,730 1,730 1,721 1,729 506
2020/07/01 1,729 1,729 1,725 1,729 710
2020/06/30 1,735 1,735 1,721 1,726 683
2020/06/29 1,729 1,735 1,713 1,733 1,533
2020/06/26 1,732 1,737 1,713 1,733 1,700
2020/06/25 1,704 1,743 1,703 1,731 12,126
2020/06/24 1,729 1,750 1,727 1,743 8,311
2020/06/23 1,741 1,748 1,720 1,748 2,668
2020/06/22 1,723 1,735 1,722 1,735 1,563
2020/06/19 1,742 1,742 1,725 1,734 5,265
2020/06/18 1,742 1,760 1,724 1,742 1,364
2020/06/17 1,759 1,764 1,746 1,761 2,704
2020/06/16 1,733 1,776 1,733 1,773 4,390
2020/06/15 1,723 1,735 1,699 1,710 14,859
2020/06/12 1,709 1,736 1,694 1,735 15,501
2020/06/11 1,776 1,787 1,751 1,751 10,994
2020/06/10 1,801 1,818 1,799 1,813 10,913
2020/06/09 1,833 1,837 1,812 1,825 5,578
2020/06/08 1,827 1,830 1,818 1,830 5,598
2020/06/05 1,780 1,797 1,775 1,796 5,965
2020/06/04 1,785 1,790 1,758 1,772 4,156
2020/06/03 1,768 1,775 1,759 1,765 5,034
2020/06/02 1,728 1,743 1,725 1,738 8,781
2020/06/01 1,725 1,729 1,711 1,721 6,344
2020/05/29 1,729 1,740 1,724 1,726 2,626
2020/05/28 1,745 1,758 1,733 1,751 13,621
2020/05/27 1,700 1,722 1,693 1,721 4,412
2020/05/26 1,671 1,698 1,666 1,697 13,759
2020/05/25 1,663 1,663 1,647 1,655 2,503
2020/05/22 1,650 1,651 1,629 1,630 41,219
2020/05/21 1,680 1,680 1,650 1,652 6,733
2020/05/20 1,651 1,665 1,646 1,660 7,141
2020/05/19 1,650 1,662 1,647 1,656 16,705
2020/05/18 1,607 1,619 1,606 1,618 2,844
2020/05/15 1,623 1,625 1,597 1,611 3,289
2020/05/14 1,627 1,627 1,600 1,602 3,510
2020/05/13 1,637 1,647 1,630 1,642 3,653
2020/05/12 1,667 1,667 1,652 1,659 4,446
2020/05/11 1,646 1,672 1,644 1,667 4,106
2020/05/08 1,605 1,629 1,605 1,625 2,011
2020/05/07 1,629 1,629 1,585 1,588 10,377
2020/05/01 1,667 1,668 1,612 1,636 6,392
2020/04/30 1,675 1,682 1,666 1,682 4,147
2020/04/28 1,649 1,653 1,641 1,653 3,506
2020/04/27 1,620 1,648 1,617 1,646 8,553
2020/04/24 1,624 1,624 1,604 1,616 3,455
2020/04/23 1,625 1,625 1,607 1,619 3,833
2020/04/22 1,604 1,644 1,597 1,612 2,444
2020/04/21 1,615 1,627 1,597 1,613 13,092
2020/04/20 1,645 1,647 1,624 1,630 5,158
2020/04/17 1,648 1,655 1,626 1,648 3,385
2020/04/16 1,611 1,622 1,604 1,622 3,864
2020/04/15 1,644 1,644 1,623 1,636 3,928
2020/04/14 1,650 1,650 1,613 1,643 8,421
2020/04/13 1,650 1,651 1,614 1,632 5,688
2020/04/10 1,650 1,650 1,618 1,647 3,065
2020/04/09 1,660 1,662 1,622 1,634 5,525
2020/04/08 1,650 1,660 1,620 1,660 6,003
2020/04/07 1,645 1,649 1,602 1,635 3,120
2020/04/06 1,565 1,613 1,552 1,606 5,843
2020/04/03 1,597 1,597 1,547 1,565 4,249
2020/04/02 1,592 1,592 1,544 1,570 5,730
2020/04/01 1,668 1,692 1,566 1,598 17,166
2020/03/31 1,685 1,693 1,646 1,672 5,604
2020/03/30 1,650 1,754 1,650 1,685 5,742
2020/03/27 1,655 1,691 1,649 1,680 4,660
2020/03/26 1,596 1,663 1,595 1,659 12,361
2020/03/25 1,702 1,705 1,625 1,663 26,448
2020/03/24 1,585 1,619 1,535 1,599 36,875
2020/03/23 1,550 1,550 1,448 1,505 12,178
2020/03/19 1,469 1,500 1,463 1,500 4,907
2020/03/18 1,513 1,525 1,462 1,462 14,075
2020/03/17 1,443 1,500 1,428 1,483 13,593
2020/03/16 1,600 1,600 1,470 1,471 11,079
2020/03/13 1,493 1,586 1,414 1,477 39,898
2020/03/12 1,622 1,626 1,550 1,580 38,771
2020/03/11 1,618 1,652 1,610 1,610 40,415
2020/03/10 1,600 1,680 1,560 1,680 20,055
2020/03/09 1,656 1,661 1,614 1,628 42,154
2020/03/06 1,741 1,742 1,701 1,716 21,466
2020/03/05 1,781 1,781 1,762 1,772 8,865
2020/03/04 1,745 1,770 1,739 1,762 8,458
2020/03/03 1,807 1,808 1,759 1,762 19,017
2020/03/02 1,744 1,799 1,744 1,784 21,261
2020/02/28 1,822 1,822 1,766 1,778 18,970
2020/02/27 1,876 1,876 1,842 1,852 11,653
2020/02/26 1,878 1,891 1,868 1,888 93,874
2020/02/25 1,878 1,908 1,877 1,898 21,093
2020/02/21 1,945 1,959 1,945 1,949 9,410
2020/02/20 1,947 1,958 1,941 1,942 9,857
2020/02/19 1,937 1,939 1,928 1,935 22,848
2020/02/18 1,940 1,948 1,928 1,932 13,331
2020/02/17 1,942 1,954 1,933 1,953 5,132
2020/02/14 1,957 1,959 1,948 1,958 31,337
2020/02/13 1,965 1,971 1,961 1,968 17,845
2020/02/12 1,977 1,978 1,963 1,970 13,568
2020/02/10 1,967 1,985 1,967 1,982 6,498
2020/02/07 2,004 2,004 1,987 1,989 2,845
2020/02/06 1,984 2,013 1,984 2,002 34,992
2020/02/05 1,986 1,990 1,978 1,984 29,485
2020/02/04 1,948 1,964 1,940 1,961 28,112
2020/02/03 1,936 1,954 1,930 1,951 14,756
2020/01/31 1,969 1,979 1,962 1,965 4,953
2020/01/30 1,980 1,980 1,947 1,958 21,410
2020/01/29 1,977 1,984 1,971 1,981 4,748
2020/01/28 1,982 1,982 1,964 1,975 24,653
2020/01/27 2,001 2,001 1,976 1,986 28,016
2020/01/24 2,021 2,021 2,009 2,012 10,091
2020/01/23 2,030 2,030 2,015 2,016 12,723
2020/01/22 2,025 2,033 2,016 2,033 7,703
2020/01/21 2,038 2,039 2,023 2,026 15,611
2020/01/20 2,035 2,041 2,033 2,040 7,173
2020/01/17 2,022 2,030 2,017 2,028 6,386
2020/01/16 2,011 2,015 2,005 2,009 3,407
2020/01/15 2,016 2,020 2,009 2,020 2,420
2020/01/14 2,019 2,020 2,013 2,020 39,934
2020/01/10 2,011 2,016 2,006 2,009 6,717
2020/01/09 2,001 2,011 1,999 2,011 53,582
2020/01/08 1,980 1,986 1,964 1,980 14,549
2020/01/07 1,986 2,007 1,986 2,007 6,674
2020/01/06 1,987 1,987 1,971 1,981 17,285

このページの先頭へ