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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,380 | 2,380 | 2,359 | 2,362 | 13,387 |
| 2022/12/29 | 2,373 | 2,373 | 2,350 | 2,366 | 99,397 |
| 2022/12/28 | 2,382 | 2,387 | 2,372 | 2,387 | 10,412 |
| 2022/12/27 | 2,392 | 2,397 | 2,378 | 2,384 | 72,305 |
| 2022/12/26 | 2,377 | 2,389 | 2,373 | 2,386 | 10,844 |
| 2022/12/23 | 2,374 | 2,378 | 2,358 | 2,378 | 10,269 |
| 2022/12/22 | 2,375 | 2,391 | 2,375 | 2,391 | 35,097 |
| 2022/12/21 | 2,388 | 2,391 | 2,365 | 2,372 | 29,814 |
| 2022/12/20 | 2,421 | 2,430 | 2,376 | 2,405 | 22,963 |
| 2022/12/19 | 2,413 | 2,426 | 2,413 | 2,418 | 9,076 |
| 2022/12/16 | 2,438 | 2,457 | 2,422 | 2,429 | 35,592 |
| 2022/12/15 | 2,450 | 2,462 | 2,450 | 2,458 | 8,008 |
| 2022/12/14 | 2,454 | 2,463 | 2,445 | 2,463 | 10,522 |
| 2022/12/13 | 2,445 | 2,453 | 2,441 | 2,448 | 9,066 |
| 2022/12/12 | 2,434 | 2,444 | 2,432 | 2,434 | 7,536 |
| 2022/12/09 | 2,418 | 2,447 | 2,418 | 2,440 | 2,229 |
| 2022/12/08 | 2,418 | 2,423 | 2,409 | 2,423 | 7,634 |
| 2022/12/07 | 2,421 | 2,436 | 2,418 | 2,427 | 4,996 |
| 2022/12/06 | 2,409 | 2,433 | 2,409 | 2,433 | 4,747 |
| 2022/12/05 | 2,431 | 2,431 | 2,400 | 2,410 | 19,215 |
| 2022/12/02 | 2,467 | 2,468 | 2,407 | 2,422 | 38,736 |
| 2022/12/01 | 2,486 | 2,487 | 2,467 | 2,468 | 6,265 |
| 2022/11/30 | 2,479 | 2,482 | 2,466 | 2,482 | 7,082 |
| 2022/11/29 | 2,506 | 2,506 | 2,470 | 2,481 | 28,545 |
| 2022/11/28 | 2,516 | 2,516 | 2,483 | 2,491 | 5,207 |
| 2022/11/25 | 2,510 | 2,516 | 2,503 | 2,516 | 4,430 |
| 2022/11/24 | 2,495 | 2,515 | 2,495 | 2,515 | 5,979 |
| 2022/11/22 | 2,461 | 2,489 | 2,461 | 2,488 | 8,509 |
| 2022/11/21 | 2,455 | 2,455 | 2,440 | 2,455 | 5,720 |
| 2022/11/18 | 2,435 | 2,453 | 2,435 | 2,450 | 5,220 |
| 2022/11/17 | 2,438 | 2,438 | 2,426 | 2,435 | 4,250 |
| 2022/11/16 | 2,436 | 2,436 | 2,413 | 2,423 | 5,634 |
| 2022/11/15 | 2,430 | 2,444 | 2,430 | 2,439 | 23,134 |
| 2022/11/14 | 2,465 | 2,465 | 2,429 | 2,429 | 9,914 |
| 2022/11/11 | 2,460 | 2,472 | 2,455 | 2,466 | 5,477 |
| 2022/11/10 | 2,435 | 2,444 | 2,424 | 2,444 | 3,591 |
| 2022/11/09 | 2,471 | 2,471 | 2,450 | 2,460 | 3,485 |
| 2022/11/08 | 2,439 | 2,467 | 2,439 | 2,466 | 6,104 |
| 2022/11/07 | 2,430 | 2,435 | 2,422 | 2,428 | 3,913 |
| 2022/11/04 | 2,423 | 2,424 | 2,395 | 2,408 | 6,131 |
| 2022/11/02 | 2,414 | 2,433 | 2,412 | 2,423 | 5,805 |
| 2022/11/01 | 2,408 | 2,415 | 2,400 | 2,415 | 6,720 |
| 2022/10/31 | 2,377 | 2,390 | 2,361 | 2,386 | 12,471 |
| 2022/10/28 | 2,353 | 2,378 | 2,353 | 2,360 | 4,806 |
| 2022/10/27 | 2,396 | 2,400 | 2,367 | 2,370 | 8,286 |
| 2022/10/26 | 2,384 | 2,407 | 2,384 | 2,400 | 7,639 |
| 2022/10/25 | 2,369 | 2,390 | 2,365 | 2,389 | 3,989 |
| 2022/10/24 | 2,400 | 2,400 | 2,358 | 2,360 | 6,270 |
| 2022/10/21 | 2,375 | 2,375 | 2,355 | 2,358 | 26,972 |
| 2022/10/20 | 2,364 | 2,378 | 2,364 | 2,368 | 3,237 |
| 2022/10/19 | 2,375 | 2,389 | 2,373 | 2,373 | 3,973 |
| 2022/10/18 | 2,382 | 2,382 | 2,363 | 2,370 | 10,415 |
| 2022/10/17 | 2,371 | 2,371 | 2,356 | 2,363 | 5,667 |
| 2022/10/14 | 2,370 | 2,390 | 2,354 | 2,376 | 3,348 |
| 2022/10/13 | 2,343 | 2,343 | 2,331 | 2,334 | 5,204 |
| 2022/10/12 | 2,350 | 2,354 | 2,339 | 2,340 | 6,421 |
| 2022/10/11 | 2,354 | 2,368 | 2,348 | 2,353 | 11,171 |
| 2022/10/07 | 2,361 | 2,377 | 2,359 | 2,369 | 6,015 |
| 2022/10/06 | 2,393 | 2,404 | 2,389 | 2,389 | 18,499 |
| 2022/10/05 | 2,398 | 2,398 | 2,377 | 2,377 | 5,834 |
| 2022/10/04 | 2,334 | 2,382 | 2,334 | 2,373 | 9,995 |
| 2022/10/03 | 2,295 | 2,309 | 2,271 | 2,309 | 12,057 |
| 2022/09/30 | 2,322 | 2,335 | 2,289 | 2,296 | 8,379 |
| 2022/09/29 | 2,322 | 2,335 | 2,309 | 2,335 | 6,687 |
| 2022/09/28 | 2,305 | 2,307 | 2,267 | 2,290 | 13,238 |
| 2022/09/27 | 2,312 | 2,332 | 2,312 | 2,322 | 6,270 |
| 2022/09/26 | 2,344 | 2,344 | 2,300 | 2,308 | 21,574 |
| 2022/09/22 | 2,359 | 2,375 | 2,357 | 2,375 | 9,541 |
| 2022/09/21 | 2,389 | 2,390 | 2,374 | 2,377 | 11,945 |
| 2022/09/20 | 2,400 | 2,410 | 2,394 | 2,407 | 56,713 |
| 2022/09/16 | 2,374 | 2,383 | 2,370 | 2,383 | 10,142 |
| 2022/09/15 | 2,387 | 2,392 | 2,382 | 2,392 | 10,794 |
| 2022/09/14 | 2,391 | 2,399 | 2,381 | 2,389 | 27,306 |
| 2022/09/13 | 2,418 | 2,424 | 2,407 | 2,415 | 5,134 |
| 2022/09/12 | 2,428 | 2,428 | 2,411 | 2,411 | 17,120 |
| 2022/09/09 | 2,401 | 2,412 | 2,398 | 2,409 | 3,312 |
| 2022/09/08 | 2,379 | 2,400 | 2,379 | 2,395 | 7,840 |
| 2022/09/07 | 2,358 | 2,365 | 2,353 | 2,359 | 5,813 |
| 2022/09/06 | 2,359 | 2,365 | 2,351 | 2,360 | 3,915 |
| 2022/09/05 | 2,365 | 2,365 | 2,350 | 2,361 | 15,220 |
| 2022/09/02 | 2,367 | 2,368 | 2,352 | 2,365 | 5,066 |
| 2022/09/01 | 2,380 | 2,381 | 2,361 | 2,363 | 6,605 |
| 2022/08/31 | 2,384 | 2,394 | 2,381 | 2,392 | 7,118 |
| 2022/08/30 | 2,375 | 2,403 | 2,375 | 2,403 | 2,267 |
| 2022/08/29 | 2,362 | 2,375 | 2,360 | 2,374 | 11,934 |
| 2022/08/26 | 2,395 | 2,408 | 2,394 | 2,395 | 31,081 |
| 2022/08/25 | 2,388 | 2,394 | 2,383 | 2,390 | 6,388 |
| 2022/08/24 | 2,388 | 2,388 | 2,376 | 2,384 | 6,682 |
| 2022/08/23 | 2,392 | 2,392 | 2,374 | 2,384 | 13,890 |
| 2022/08/22 | 2,388 | 2,398 | 2,377 | 2,397 | 6,144 |
| 2022/08/19 | 2,390 | 2,393 | 2,380 | 2,390 | 6,297 |
| 2022/08/18 | 2,394 | 2,394 | 2,381 | 2,386 | 4,956 |
| 2022/08/17 | 2,368 | 2,396 | 2,368 | 2,395 | 24,511 |
| 2022/08/16 | 2,368 | 2,368 | 2,353 | 2,356 | 4,878 |
| 2022/08/15 | 2,369 | 2,369 | 2,354 | 2,367 | 15,282 |
| 2022/08/12 | 2,349 | 2,360 | 2,336 | 2,348 | 56,576 |
| 2022/08/10 | 2,308 | 2,316 | 2,296 | 2,315 | 10,016 |
| 2022/08/09 | 2,330 | 2,330 | 2,305 | 2,313 | 14,581 |
| 2022/08/08 | 2,318 | 2,328 | 2,312 | 2,327 | 40,737 |
| 2022/08/05 | 2,355 | 2,375 | 2,352 | 2,372 | 14,806 |
| 2022/08/04 | 2,375 | 2,375 | 2,350 | 2,350 | 34,437 |
| 2022/08/03 | 2,374 | 2,378 | 2,366 | 2,370 | 29,249 |
| 2022/08/02 | 2,415 | 2,415 | 2,368 | 2,376 | 38,568 |
| 2022/08/01 | 2,408 | 2,415 | 2,399 | 2,415 | 16,776 |
| 2022/07/29 | 2,418 | 2,418 | 2,393 | 2,400 | 30,547 |
| 2022/07/28 | 2,440 | 2,440 | 2,413 | 2,418 | 27,920 |
| 2022/07/27 | 2,431 | 2,434 | 2,420 | 2,433 | 14,658 |
| 2022/07/26 | 2,428 | 2,440 | 2,428 | 2,436 | 8,710 |
| 2022/07/25 | 2,428 | 2,439 | 2,422 | 2,431 | 16,818 |
| 2022/07/22 | 2,429 | 2,436 | 2,419 | 2,431 | 36,723 |
| 2022/07/21 | 2,435 | 2,439 | 2,417 | 2,439 | 8,461 |
| 2022/07/20 | 2,423 | 2,440 | 2,417 | 2,440 | 36,786 |
| 2022/07/19 | 2,400 | 2,402 | 2,388 | 2,399 | 7,233 |
| 2022/07/15 | 2,390 | 2,395 | 2,368 | 2,387 | 7,768 |
| 2022/07/14 | 2,374 | 2,393 | 2,365 | 2,389 | 50,935 |
| 2022/07/13 | 2,399 | 2,399 | 2,382 | 2,391 | 9,125 |
| 2022/07/12 | 2,425 | 2,425 | 2,384 | 2,393 | 19,376 |
| 2022/07/11 | 2,430 | 2,430 | 2,404 | 2,415 | 17,614 |
| 2022/07/08 | 2,377 | 2,395 | 2,372 | 2,388 | 17,148 |
| 2022/07/07 | 2,356 | 2,374 | 2,344 | 2,369 | 9,246 |
| 2022/07/06 | 2,381 | 2,381 | 2,330 | 2,340 | 18,081 |
| 2022/07/05 | 2,381 | 2,389 | 2,375 | 2,383 | 2,884 |
| 2022/07/04 | 2,380 | 2,380 | 2,355 | 2,379 | 4,851 |
| 2022/07/01 | 2,371 | 2,380 | 2,336 | 2,349 | 10,277 |
| 2022/06/30 | 2,401 | 2,401 | 2,365 | 2,371 | 2,443 |
| 2022/06/29 | 2,410 | 2,417 | 2,396 | 2,398 | 1,372 |
| 2022/06/28 | 2,386 | 2,409 | 2,386 | 2,409 | 5,663 |
| 2022/06/27 | 2,400 | 2,400 | 2,372 | 2,381 | 4,455 |
| 2022/06/24 | 2,362 | 2,377 | 2,347 | 2,366 | 26,661 |
| 2022/06/23 | 2,365 | 2,381 | 2,362 | 2,371 | 3,174 |
| 2022/06/22 | 2,388 | 2,400 | 2,367 | 2,367 | 4,388 |
| 2022/06/21 | 2,367 | 2,373 | 2,339 | 2,370 | 1,577 |
| 2022/06/20 | 2,351 | 2,357 | 2,316 | 2,324 | 7,259 |
| 2022/06/17 | 2,330 | 2,363 | 2,324 | 2,347 | 18,816 |
| 2022/06/16 | 2,382 | 2,404 | 2,373 | 2,380 | 7,395 |
| 2022/06/15 | 2,375 | 2,380 | 2,360 | 2,361 | 7,014 |
| 2022/06/14 | 2,368 | 2,382 | 2,366 | 2,374 | 18,498 |
| 2022/06/13 | 2,404 | 2,406 | 2,388 | 2,403 | 25,078 |
| 2022/06/10 | 2,446 | 2,455 | 2,434 | 2,438 | 16,802 |
| 2022/06/09 | 2,450 | 2,462 | 2,446 | 2,454 | 8,100 |
| 2022/06/08 | 2,434 | 2,455 | 2,430 | 2,446 | 4,674 |
| 2022/06/07 | 2,420 | 2,434 | 2,418 | 2,423 | 78,785 |
| 2022/06/06 | 2,394 | 2,416 | 2,394 | 2,416 | 7,795 |
| 2022/06/03 | 2,423 | 2,423 | 2,400 | 2,402 | 7,112 |
| 2022/06/02 | 2,415 | 2,415 | 2,396 | 2,415 | 4,160 |
| 2022/06/01 | 2,396 | 2,415 | 2,390 | 2,415 | 9,270 |
| 2022/05/31 | 2,377 | 2,392 | 2,365 | 2,365 | 2,627 |
| 2022/05/30 | 2,369 | 2,385 | 2,358 | 2,382 | 4,025 |
| 2022/05/27 | 2,375 | 2,375 | 2,351 | 2,357 | 4,265 |
| 2022/05/26 | 2,344 | 2,356 | 2,335 | 2,348 | 39,403 |
| 2022/05/25 | 2,365 | 2,365 | 2,334 | 2,340 | 6,990 |
| 2022/05/24 | 2,354 | 2,363 | 2,343 | 2,348 | 7,259 |
| 2022/05/23 | 2,344 | 2,358 | 2,337 | 2,353 | 3,756 |
| 2022/05/20 | 2,310 | 2,328 | 2,305 | 2,322 | 6,898 |
| 2022/05/19 | 2,307 | 2,320 | 2,291 | 2,310 | 7,397 |
| 2022/05/18 | 2,343 | 2,343 | 2,317 | 2,331 | 10,836 |
| 2022/05/17 | 2,314 | 2,322 | 2,304 | 2,315 | 1,439 |
| 2022/05/16 | 2,342 | 2,342 | 2,309 | 2,314 | 58,439 |
| 2022/05/13 | 2,294 | 2,316 | 2,285 | 2,314 | 188,996 |
| 2022/05/12 | 2,294 | 2,307 | 2,284 | 2,293 | 40,674 |
| 2022/05/11 | 2,320 | 2,325 | 2,302 | 2,309 | 6,182 |
| 2022/05/10 | 2,332 | 2,348 | 2,323 | 2,341 | 23,568 |
| 2022/05/09 | 2,380 | 2,380 | 2,353 | 2,361 | 21,856 |
| 2022/05/06 | 2,355 | 2,393 | 2,351 | 2,389 | 13,059 |
| 2022/05/02 | 2,360 | 2,360 | 2,330 | 2,355 | 1,849 |
| 2022/04/28 | 2,308 | 2,360 | 2,307 | 2,360 | 29,399 |
| 2022/04/27 | 2,297 | 2,306 | 2,284 | 2,295 | 7,723 |
| 2022/04/26 | 2,311 | 2,328 | 2,311 | 2,321 | 2,711 |
| 2022/04/25 | 2,309 | 2,331 | 2,303 | 2,321 | 7,878 |
| 2022/04/22 | 2,352 | 2,353 | 2,331 | 2,350 | 30,541 |
| 2022/04/21 | 2,356 | 2,367 | 2,351 | 2,365 | 2,370 |
| 2022/04/20 | 2,347 | 2,362 | 2,344 | 2,356 | 1,742 |
| 2022/04/19 | 2,333 | 2,334 | 2,320 | 2,332 | 40,755 |
| 2022/04/18 | 2,312 | 2,316 | 2,293 | 2,314 | 12,543 |
| 2022/04/15 | 2,318 | 2,332 | 2,310 | 2,326 | 1,494 |
| 2022/04/14 | 2,310 | 2,330 | 2,310 | 2,327 | 1,456 |
| 2022/04/13 | 2,303 | 2,307 | 2,285 | 2,305 | 3,294 |
| 2022/04/12 | 2,295 | 2,306 | 2,276 | 2,303 | 60,902 |
| 2022/04/11 | 2,293 | 2,300 | 2,283 | 2,299 | 4,203 |
| 2022/04/08 | 2,300 | 2,305 | 2,278 | 2,294 | 1,586 |
| 2022/04/07 | 2,289 | 2,296 | 2,271 | 2,295 | 2,041 |
| 2022/04/06 | 2,340 | 2,342 | 2,311 | 2,311 | 13,768 |
| 2022/04/05 | 2,379 | 2,379 | 2,340 | 2,350 | 3,591 |
| 2022/04/04 | 2,381 | 2,381 | 2,361 | 2,369 | 3,274 |
| 2022/04/01 | 2,359 | 2,375 | 2,345 | 2,375 | 3,912 |
| 2022/03/31 | 2,375 | 2,398 | 2,371 | 2,376 | 1,433 |
| 2022/03/30 | 2,419 | 2,420 | 2,371 | 2,395 | 10,167 |
| 2022/03/29 | 2,392 | 2,407 | 2,390 | 2,405 | 3,966 |
| 2022/03/28 | 2,391 | 2,395 | 2,373 | 2,387 | 7,423 |
| 2022/03/25 | 2,396 | 2,400 | 2,375 | 2,380 | 5,219 |
| 2022/03/24 | 2,366 | 2,389 | 2,364 | 2,385 | 26,907 |
| 2022/03/23 | 2,370 | 2,388 | 2,355 | 2,383 | 4,369 |
| 2022/03/22 | 2,318 | 2,355 | 2,318 | 2,350 | 5,759 |
| 2022/03/18 | 2,297 | 2,305 | 2,287 | 2,302 | 88,148 |
| 2022/03/17 | 2,288 | 2,295 | 2,278 | 2,290 | 96,664 |
| 2022/03/16 | 2,266 | 2,267 | 2,249 | 2,258 | 104,035 |
| 2022/03/15 | 2,220 | 2,245 | 2,212 | 2,237 | 33,070 |
| 2022/03/14 | 2,196 | 2,223 | 2,196 | 2,209 | 33,276 |
| 2022/03/11 | 2,200 | 2,204 | 2,184 | 2,196 | 2,008 |
| 2022/03/10 | 2,190 | 2,210 | 2,174 | 2,210 | 32,326 |
| 2022/03/09 | 2,133 | 2,164 | 2,133 | 2,140 | 3,246 |
| 2022/03/08 | 2,177 | 2,177 | 2,126 | 2,128 | 19,349 |
| 2022/03/07 | 2,189 | 2,203 | 2,169 | 2,185 | 31,089 |
| 2022/03/04 | 2,241 | 2,247 | 2,207 | 2,221 | 5,338 |
| 2022/03/03 | 2,221 | 2,249 | 2,221 | 2,243 | 22,579 |
| 2022/03/02 | 2,230 | 2,231 | 2,204 | 2,205 | 5,938 |
| 2022/03/01 | 2,260 | 2,269 | 2,247 | 2,250 | 1,283 |
| 2022/02/28 | 2,232 | 2,248 | 2,215 | 2,246 | 5,993 |
| 2022/02/25 | 2,248 | 2,255 | 2,221 | 2,231 | 12,462 |
| 2022/02/24 | 2,269 | 2,269 | 2,221 | 2,242 | 36,710 |
| 2022/02/22 | 2,272 | 2,274 | 2,255 | 2,269 | 16,663 |
| 2022/02/21 | 2,290 | 2,306 | 2,283 | 2,303 | 6,562 |
| 2022/02/18 | 2,292 | 2,315 | 2,292 | 2,311 | 7,523 |
| 2022/02/17 | 2,318 | 2,320 | 2,300 | 2,311 | 5,715 |
| 2022/02/16 | 2,333 | 2,333 | 2,307 | 2,325 | 36,911 |
| 2022/02/15 | 2,294 | 2,309 | 2,283 | 2,283 | 10,609 |
| 2022/02/14 | 2,300 | 2,305 | 2,284 | 2,294 | 4,756 |
| 2022/02/10 | 2,315 | 2,316 | 2,299 | 2,309 | 91,010 |
| 2022/02/09 | 2,308 | 2,309 | 2,298 | 2,302 | 2,890 |
| 2022/02/08 | 2,289 | 2,310 | 2,288 | 2,301 | 9,850 |
| 2022/02/07 | 2,308 | 2,321 | 2,300 | 2,321 | 30,249 |
| 2022/02/04 | 2,304 | 2,315 | 2,296 | 2,310 | 66,318 |
| 2022/02/03 | 2,299 | 2,307 | 2,293 | 2,298 | 28,472 |
| 2022/02/02 | 2,281 | 2,295 | 2,275 | 2,293 | 48,046 |
| 2022/02/01 | 2,280 | 2,280 | 2,261 | 2,275 | 60,894 |
| 2022/01/31 | 2,265 | 2,270 | 2,250 | 2,270 | 16,457 |
| 2022/01/28 | 2,200 | 2,268 | 2,200 | 2,262 | 1,719 |
| 2022/01/27 | 2,265 | 2,266 | 2,214 | 2,223 | 44,969 |
| 2022/01/26 | 2,250 | 2,271 | 2,250 | 2,255 | 12,770 |
| 2022/01/25 | 2,276 | 2,276 | 2,234 | 2,250 | 31,378 |
| 2022/01/24 | 2,256 | 2,273 | 2,240 | 2,273 | 11,791 |
| 2022/01/21 | 2,250 | 2,264 | 2,232 | 2,263 | 1,974 |
| 2022/01/20 | 2,262 | 2,271 | 2,245 | 2,266 | 13,713 |
| 2022/01/19 | 2,271 | 2,275 | 2,241 | 2,248 | 20,507 |
| 2022/01/18 | 2,306 | 2,309 | 2,275 | 2,286 | 17,759 |
| 2022/01/17 | 2,279 | 2,310 | 2,279 | 2,289 | 18,338 |
| 2022/01/14 | 2,291 | 2,299 | 2,259 | 2,279 | 83,189 |
| 2022/01/13 | 2,289 | 2,296 | 2,280 | 2,295 | 14,506 |
| 2022/01/12 | 2,270 | 2,295 | 2,270 | 2,295 | 3,990 |
| 2022/01/11 | 2,252 | 2,270 | 2,249 | 2,270 | 9,213 |
| 2022/01/07 | 2,279 | 2,279 | 2,242 | 2,261 | 4,224 |
| 2022/01/06 | 2,250 | 2,279 | 2,247 | 2,264 | 14,950 |
| 2022/01/05 | 2,240 | 2,267 | 2,240 | 2,267 | 4,024 |
| 2022/01/04 | 2,210 | 2,230 | 2,196 | 2,230 | 10,036 |