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
2021/12/30 2,204 2,210 2,175 2,186 1,617
2021/12/29 2,200 2,204 2,188 2,204 19,841
2021/12/28 2,198 2,198 2,180 2,196 13,186
2021/12/27 2,199 2,200 2,172 2,177 3,494
2021/12/24 2,200 2,200 2,179 2,185 1,224
2021/12/23 2,181 2,190 2,176 2,185 1,257
2021/12/22 2,185 2,185 2,167 2,173 610
2021/12/21 2,175 2,185 2,166 2,174 9,786
2021/12/20 2,196 2,196 2,145 2,149 8,089
2021/12/17 2,207 2,214 2,182 2,189 1,994
2021/12/16 2,195 2,204 2,190 2,202 3,389
2021/12/15 2,167 2,184 2,167 2,179 958
2021/12/14 2,158 2,178 2,158 2,172 24,313
2021/12/13 2,170 2,174 2,160 2,164 3,623
2021/12/10 2,180 2,180 2,154 2,157 6,213
2021/12/09 2,189 2,189 2,164 2,165 1,119
2021/12/08 2,188 2,190 2,171 2,179 5,471
2021/12/07 2,141 2,176 2,136 2,173 1,986
2021/12/06 2,130 2,139 2,123 2,133 2,912
2021/12/03 2,108 2,131 2,106 2,128 1,478
2021/12/02 2,091 2,110 2,085 2,107 5,197
2021/12/01 2,103 2,114 2,084 2,102 6,614
2021/11/30 2,140 2,140 2,086 2,087 32,515
2021/11/29 2,140 2,143 2,104 2,109 12,793
2021/11/26 2,206 2,206 2,138 2,150 17,068
2021/11/25 2,193 2,198 2,190 2,193 4,907
2021/11/24 2,199 2,212 2,179 2,187 20,462
2021/11/22 2,186 2,194 2,175 2,193 3,278
2021/11/19 2,185 2,197 2,184 2,194 8,719
2021/11/18 2,196 2,201 2,183 2,195 1,503
2021/11/17 2,219 2,221 2,200 2,203 1,793
2021/11/16 2,211 2,233 2,211 2,219 2,420
2021/11/15 2,220 2,220 2,208 2,212 1,410
2021/11/12 2,194 2,216 2,194 2,210 1,952
2021/11/11 2,183 2,195 2,179 2,185 2,104
2021/11/10 2,192 2,196 2,182 2,183 1,621
2021/11/09 2,215 2,220 2,190 2,196 2,202
2021/11/08 2,225 2,251 2,204 2,204 45,830
2021/11/05 2,241 2,241 2,219 2,222 2,709
2021/11/04 2,247 2,247 2,233 2,242 651
2021/11/02 2,249 2,249 2,222 2,222 1,909
2021/11/01 2,234 2,254 2,230 2,254 5,776
2021/10/29 2,210 2,213 2,192 2,211 6,671
2021/10/28 2,212 2,215 2,195 2,210 3,060
2021/10/27 2,217 2,223 2,217 2,222 1,234
2021/10/26 2,208 2,227 2,201 2,217 9,505
2021/10/25 2,201 2,207 2,192 2,198 13,742
2021/10/22 2,211 2,223 2,201 2,207 8,278
2021/10/21 2,238 2,241 2,220 2,222 3,580
2021/10/20 2,243 2,249 2,233 2,234 1,567
2021/10/19 2,246 2,249 2,230 2,236 1,372
2021/10/18 2,253 2,253 2,235 2,241 1,541
2021/10/15 2,230 2,243 2,222 2,242 2,427
2021/10/14 2,208 2,219 2,202 2,213 957
2021/10/13 2,220 2,221 2,209 2,216 223
2021/10/12 2,215 2,222 2,208 2,220 877
2021/10/11 2,201 2,227 2,200 2,227 1,658
2021/10/08 2,203 2,220 2,195 2,195 3,098
2021/10/07 2,188 2,200 2,175 2,180 1,821
2021/10/06 2,180 2,204 2,161 2,180 3,347
2021/10/05 2,176 2,189 2,164 2,171 5,063
2021/10/04 2,207 2,207 2,179 2,183 2,039
2021/10/01 2,207 2,223 2,185 2,190 12,490
2021/09/30 2,251 2,253 2,233 2,233 2,242
2021/09/29 2,260 2,260 2,235 2,245 2,331
2021/09/28 2,264 2,272 2,249 2,270 5,810
2021/09/27 2,268 2,279 2,266 2,266 1,903
2021/09/24 2,253 2,259 2,248 2,258 3,676
2021/09/22 2,235 2,238 2,218 2,218 8,651
2021/09/21 2,231 2,250 2,231 2,240 12,473
2021/09/17 2,279 2,287 2,274 2,281 9,700
2021/09/16 2,275 2,282 2,272 2,274 1,175
2021/09/15 2,275 2,278 2,268 2,275 3,469
2021/09/14 2,277 2,292 2,277 2,289 6,378
2021/09/13 2,251 2,270 2,250 2,270 2,950
2021/09/10 2,207 2,255 2,207 2,255 36,527
2021/09/09 2,222 2,234 2,222 2,225 2,206
2021/09/08 2,214 2,235 2,214 2,234 6,346
2021/09/07 2,218 2,230 2,215 2,219 4,258
2021/09/06 2,193 2,208 2,193 2,199 4,179
2021/09/03 2,145 2,179 2,144 2,175 8,723
2021/09/02 2,139 2,145 2,134 2,143 13,331
2021/09/01 2,115 2,134 2,114 2,134 5,954
2021/08/31 2,097 2,114 2,085 2,108 9,288
2021/08/30 2,096 2,101 2,089 2,099 1,110
2021/08/27 2,082 2,085 2,079 2,080 1,027
2021/08/26 2,095 2,096 2,087 2,091 1,998
2021/08/25 2,104 2,110 2,096 2,096 1,121
2021/08/24 2,100 2,109 2,100 2,103 11,090
2021/08/23 2,089 2,102 2,089 2,098 3,063
2021/08/20 2,078 2,087 2,065 2,070 4,072
2021/08/19 2,092 2,101 2,079 2,081 4,131
2021/08/18 2,096 2,112 2,096 2,106 3,069
2021/08/17 2,103 2,107 2,095 2,096 11,523
2021/08/16 2,127 2,127 2,097 2,102 11,274
2021/08/13 2,155 2,155 2,128 2,128 10,713
2021/08/12 2,153 2,153 2,130 2,135 8,229
2021/08/11 2,112 2,127 2,110 2,123 31,182
2021/08/10 2,118 2,123 2,102 2,102 7,940
2021/08/06 2,122 2,122 2,103 2,113 2,558
2021/08/05 2,113 2,127 2,111 2,122 6,810
2021/08/04 2,175 2,175 2,139 2,145 6,315
2021/08/03 2,153 2,171 2,149 2,167 10,402
2021/08/02 2,134 2,169 2,134 2,166 13,979
2021/07/30 2,144 2,144 2,119 2,122 7,055
2021/07/29 2,166 2,166 2,144 2,144 17,659
2021/07/28 2,156 2,165 2,150 2,154 3,108
2021/07/27 2,161 2,179 2,161 2,169 3,383
2021/07/26 2,170 2,172 2,152 2,152 2,453
2021/07/21 2,155 2,164 2,150 2,161 1,269
2021/07/20 2,133 2,143 2,117 2,143 15,818
2021/07/19 2,160 2,165 2,140 2,146 4,108
2021/07/16 2,170 2,175 2,160 2,169 3,073
2021/07/15 2,195 2,195 2,170 2,175 27,191
2021/07/14 2,179 2,194 2,179 2,191 1,845
2021/03/22 2,221 2,222 2,177 2,190 4,438
2021/03/19 2,190 2,220 2,188 2,220 2,809
2021/03/18 2,180 2,200 2,180 2,195 4,400
2021/03/17 2,151 2,165 2,149 2,165 2,214
2021/03/16 2,158 2,173 2,156 2,161 2,182
2021/03/15 2,134 2,158 2,134 2,158 4,097
2021/03/12 2,130 2,134 2,104 2,134 10,261
2021/03/11 2,117 2,125 2,110 2,122 4,473
2021/03/10 2,102 2,117 2,100 2,115 1,546
2021/03/09 2,104 2,110 2,093 2,110 9,862
2021/03/08 2,087 2,099 2,073 2,076 10,572
2021/03/05 2,048 2,066 2,032 2,066 2,618
2021/03/04 2,052 2,058 2,027 2,049 4,446
2021/03/03 2,052 2,057 2,040 2,056 2,791
2021/03/02 2,055 2,056 2,025 2,040 12,196
2021/03/01 2,030 2,047 2,030 2,045 6,020
2021/02/26 2,049 2,065 2,008 2,065 10,339
2021/02/25 2,062 2,070 2,055 2,064 1,176
2021/02/24 2,070 2,072 2,037 2,038 5,525
2021/02/22 2,072 2,080 2,060 2,065 3,799
2021/02/19 2,051 2,057 2,045 2,056 7,592
2021/02/18 2,102 2,102 2,063 2,065 15,147
2021/02/17 2,102 2,107 2,091 2,097 4,940
2021/02/16 2,108 2,118 2,101 2,115 11,737
2021/02/15 2,091 2,108 2,090 2,099 5,300
2021/02/12 2,087 2,090 2,075 2,084 9,757
2021/02/10 2,067 2,094 2,064 2,083 4,081
2021/02/09 2,085 2,094 2,069 2,077 12,524
2021/02/08 2,058 2,085 2,055 2,078 9,656
2021/02/05 2,072 2,075 2,057 2,075 5,147
2021/02/04 2,057 2,065 2,050 2,052 2,911
2021/02/03 2,025 2,049 2,024 2,048 6,041
2021/02/02 1,996 2,010 1,994 2,002 3,043
2021/02/01 1,993 1,994 1,973 1,989 21,064
2021/01/29 2,011 2,014 1,974 1,978 19,594
2021/01/28 2,029 2,029 1,985 2,013 5,407
2021/01/27 2,026 2,037 2,026 2,036 5,754
2021/01/26 2,018 2,025 2,014 2,019 2,192
2021/01/25 2,029 2,029 2,016 2,023 3,642
2021/01/22 2,015 2,025 2,009 2,020 1,359
2021/01/21 2,010 2,029 2,010 2,021 3,479
2021/01/20 2,000 2,005 1,993 2,003 8,417
2021/01/19 1,993 2,010 1,991 2,000 10,526
2021/01/18 2,010 2,011 1,990 1,993 3,957
2021/01/15 2,032 2,032 2,014 2,019 4,230
2021/01/14 2,010 2,038 2,005 2,025 4,834
2021/01/13 2,001 2,016 1,998 2,016 2,167
2021/01/12 1,995 2,007 1,986 2,001 5,951
2021/01/08 1,983 2,000 1,975 2,000 6,245
2021/01/07 1,940 1,982 1,937 1,965 6,747
2021/01/06 1,908 1,933 1,908 1,927 3,152
2021/01/05 1,909 1,918 1,903 1,906 14,593
2021/01/04 1,931 1,934 1,900 1,919 4,560

このページの先頭へ