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
2023/12/29 3,135 3,160 3,130 3,150 32,831
2023/12/28 3,135 3,145 3,130 3,140 16,366
2023/12/27 3,125 3,150 3,120 3,150 17,846
2023/12/26 3,125 3,125 3,100 3,105 11,511
2023/12/25 3,135 3,140 3,105 3,115 15,577
2023/12/22 3,100 3,130 3,100 3,125 22,078
2023/12/21 3,100 3,110 3,090 3,105 45,658
2023/12/20 3,100 3,140 3,100 3,125 45,398
2023/12/19 3,065 3,100 3,055 3,090 3,710
2023/12/18 3,070 3,070 3,035 3,065 20,350
2023/12/15 3,070 3,095 3,065 3,085 5,664
2023/12/14 3,145 3,145 3,050 3,070 58,362
2023/12/13 3,165 3,165 3,120 3,130 18,782
2023/12/12 3,180 3,180 3,140 3,140 25,156
2023/12/11 3,120 3,155 3,120 3,155 52,775
2023/12/08 3,155 3,155 3,100 3,110 71,907
2023/12/07 3,185 3,195 3,165 3,180 102,697
2023/12/06 3,155 3,205 3,155 3,195 23,029
2023/12/05 3,155 3,180 3,155 3,160 37,208
2023/12/04 3,180 3,180 3,145 3,170 13,467
2023/12/01 3,195 3,195 3,175 3,180 13,189
2023/11/30 3,145 3,170 3,130 3,170 16,318
2023/11/29 3,150 3,170 3,145 3,155 19,140
2023/11/28 3,180 3,185 3,160 3,165 31,560
2023/11/27 3,205 3,210 3,175 3,185 14,177
2023/11/24 3,195 3,205 3,190 3,195 7,542
2023/11/22 3,135 3,185 3,135 3,175 5,506
2023/11/21 3,170 3,175 3,135 3,160 21,710
2023/11/20 3,225 3,230 3,170 3,180 10,968
2023/11/17 3,160 3,215 3,160 3,215 7,804
2023/11/16 3,195 3,200 3,165 3,170 5,885
2023/11/15 3,210 3,210 3,180 3,185 78,121
2023/11/14 3,175 3,185 3,170 3,180 23,903
2023/11/13 3,165 3,170 3,140 3,155 10,849
2023/11/10 3,115 3,140 3,100 3,140 5,918
2023/11/09 3,075 3,130 3,075 3,125 6,176
2023/11/08 3,115 3,115 3,050 3,070 21,860
2023/11/07 3,135 3,135 3,100 3,100 50,377
2023/11/06 3,135 3,140 3,115 3,130 24,103
2023/11/02 3,095 3,110 3,070 3,070 11,732
2023/11/01 3,065 3,070 3,050 3,060 14,215
2023/10/31 2,980 2,997 2,966 2,997 9,118
2023/10/30 3,010 3,015 2,957 2,968 17,669
2023/10/27 2,994 3,025 2,988 3,020 14,479
2023/10/26 2,986 3,000 2,967 2,973 12,561
2023/10/25 3,010 3,030 3,005 3,005 11,763
2023/10/24 2,984 2,998 2,934 2,975 123,224
2023/10/23 3,000 3,005 2,985 2,985 7,183
2023/10/20 3,010 3,025 2,990 3,010 112,770
2023/10/19 3,020 3,035 3,005 3,010 11,802
2023/10/18 3,065 3,065 3,040 3,060 21,122
2023/10/17 3,060 3,065 3,030 3,040 15,578
2023/10/16 3,035 3,045 3,015 3,020 15,912
2023/10/13 3,065 3,085 3,055 3,065 18,062
2023/10/12 3,080 3,100 3,080 3,095 8,910
2023/10/11 3,070 3,080 3,060 3,065 7,097
2023/10/10 3,030 3,070 3,010 3,060 22,970
2023/10/06 2,976 3,005 2,964 2,980 22,189
2023/10/05 2,950 2,981 2,931 2,975 36,802
2023/10/04 2,970 2,970 2,920 2,927 72,583
2023/10/03 3,070 3,070 3,000 3,015 78,633
2023/10/02 3,100 3,120 3,065 3,070 27,608
2023/09/29 3,130 3,130 3,070 3,090 17,479
2023/09/28 3,125 3,155 3,110 3,130 9,320
2023/09/27 3,135 3,140 3,095 3,140 17,300
2023/09/26 3,160 3,160 3,125 3,135 15,657
2023/09/25 3,165 3,165 3,135 3,165 30,136
2023/09/22 3,130 3,190 3,115 3,190 32,025
2023/09/21 3,170 3,190 3,155 3,165 40,334
2023/09/20 3,215 3,215 3,175 3,180 20,540
2023/09/19 3,160 3,205 3,155 3,205 19,915
2023/09/15 3,160 3,190 3,160 3,180 204,965
2023/09/14 3,100 3,140 3,090 3,140 15,266
2023/09/13 3,070 3,095 3,070 3,085 15,072
2023/09/12 3,070 3,080 3,050 3,070 11,913
2023/09/11 3,060 3,070 3,040 3,055 15,787
2023/09/08 3,090 3,090 3,050 3,050 32,760
2023/09/07 3,070 3,105 3,070 3,090 33,377
2023/09/06 3,055 3,085 3,055 3,080 33,758
2023/09/05 3,050 3,055 3,030 3,055 37,464
2023/09/04 3,010 3,050 3,010 3,045 72,446
2023/09/01 2,977 3,015 2,977 3,000 76,064
2023/08/31 2,959 2,993 2,959 2,988 100,445
2023/08/30 2,966 2,978 2,958 2,959 50,852
2023/08/29 2,960 2,970 2,950 2,950 11,767
2023/08/28 2,936 2,955 2,929 2,951 61,076
2023/08/25 2,922 2,922 2,903 2,911 15,441
2023/08/24 2,922 2,940 2,918 2,930 9,895
2023/08/23 2,892 2,918 2,892 2,917 8,063
2023/08/22 2,889 2,916 2,889 2,916 10,577
2023/08/21 2,887 2,894 2,873 2,880 9,343
2023/08/18 2,863 2,886 2,861 2,876 18,914
2023/08/17 2,887 2,892 2,856 2,890 21,740
2023/08/16 2,917 2,917 2,894 2,900 49,942
2023/08/15 2,946 2,946 2,929 2,933 27,010
2023/08/14 2,954 2,968 2,916 2,928 46,014
2023/08/10 2,927 2,951 2,921 2,947 25,036
2023/08/09 2,931 2,931 2,911 2,925 23,189
2023/08/08 2,920 2,940 2,920 2,931 97,829
2023/08/07 2,930 2,992 2,926 2,992 184,950
2023/08/04 2,916 2,949 2,915 2,945 161,240
2023/08/03 2,951 2,956 2,932 2,942 138,404
2023/08/02 2,986 3,015 2,970 2,976 240,124
2023/08/01 3,005 3,025 2,994 3,025 97,592
2023/07/31 2,977 3,005 2,970 2,994 44,942
2023/07/28 2,930 2,952 2,900 2,952 167,096
2023/07/27 2,932 2,956 2,925 2,955 139,063
2023/07/26 2,947 2,947 2,927 2,941 18,746
2023/07/25 2,947 2,953 2,937 2,943 45,165
2023/07/24 2,929 2,950 2,929 2,948 28,211
2023/07/21 2,905 2,927 2,898 2,915 71,438
2023/07/20 2,918 2,927 2,908 2,912 18,333
2023/07/19 2,900 2,915 2,899 2,915 58,253
2023/07/18 2,860 2,888 2,860 2,888 63,712
2023/07/14 2,874 2,876 2,843 2,866 11,318
2023/07/13 2,846 2,874 2,830 2,866 15,839
2023/07/12 2,870 2,883 2,840 2,851 46,778
2023/07/11 2,900 2,903 2,862 2,874 21,222
2023/07/10 2,908 2,909 2,874 2,903 50,348
2023/07/07 2,913 2,928 2,896 2,907 37,089
2023/07/06 2,956 2,960 2,924 2,960 71,396
2023/07/05 2,956 2,967 2,942 2,966 21,172
2023/07/04 2,972 2,972 2,959 2,964 62,323
2023/07/03 2,965 2,981 2,965 2,981 44,310
2023/06/30 2,942 2,946 2,923 2,943 19,859
2023/06/29 2,999 2,999 2,941 2,942 14,302
2023/06/28 2,925 2,959 2,917 2,951 18,023
2023/06/27 2,906 2,917 2,882 2,897 16,424
2023/06/26 2,893 2,915 2,872 2,900 13,904
2023/06/23 2,948 2,948 2,879 2,897 30,288
2023/06/22 2,926 2,950 2,925 2,931 9,906
2023/06/21 2,885 2,921 2,877 2,921 9,029
2023/06/20 2,901 2,907 2,879 2,895 15,112
2023/06/19 2,933 2,933 2,892 2,912 23,079
2023/06/16 2,922 2,934 2,898 2,933 13,773
2023/06/15 2,913 2,942 2,905 2,930 87,087
2023/06/14 2,893 2,924 2,888 2,915 58,826
2023/06/13 2,833 2,870 2,833 2,859 11,863
2023/06/12 2,830 2,830 2,810 2,815 20,035
2023/06/09 2,799 2,822 2,790 2,820 8,507
2023/06/08 2,792 2,805 2,761 2,777 12,410
2023/06/07 2,829 2,835 2,782 2,787 18,370
2023/06/06 2,763 2,816 2,760 2,811 20,723
2023/06/05 2,776 2,780 2,765 2,780 13,864
2023/06/02 2,722 2,730 2,706 2,727 8,717
2023/06/01 2,682 2,699 2,680 2,698 9,330
2023/05/31 2,708 2,708 2,672 2,701 25,206
2023/05/30 2,717 2,726 2,703 2,725 9,054
2023/05/29 2,741 2,741 2,723 2,723 11,971
2023/05/26 2,706 2,718 2,700 2,702 10,562
2023/05/25 2,697 2,709 2,697 2,704 9,967
2023/05/24 2,707 2,716 2,694 2,711 31,943
2023/05/23 2,743 2,745 2,702 2,724 23,462
2023/05/22 2,692 2,728 2,692 2,728 13,390
2023/05/19 2,705 2,708 2,691 2,697 12,965
2023/05/18 2,696 2,696 2,679 2,690 18,632
2023/05/17 2,652 2,672 2,652 2,667 13,367
2023/05/16 2,653 2,657 2,646 2,654 16,156
2023/05/15 2,639 2,644 2,630 2,639 58,883
2023/05/12 2,597 2,625 2,597 2,623 11,798
2023/05/11 2,597 2,606 2,596 2,605 14,248
2023/05/10 2,629 2,632 2,615 2,625 8,492
2023/05/09 2,610 2,635 2,609 2,626 10,325
2023/05/08 2,596 2,608 2,590 2,600 15,788
2023/05/02 2,614 2,615 2,589 2,599 34,925
2023/05/01 2,606 2,607 2,592 2,602 13,689
2023/04/28 2,574 2,580 2,556 2,580 13,802
2023/04/27 2,537 2,548 2,526 2,548 13,191
2023/04/26 2,535 2,544 2,526 2,544 6,914
2023/04/25 2,548 2,555 2,539 2,546 13,965
2023/04/24 2,541 2,541 2,524 2,534 8,895
2023/04/21 2,531 2,542 2,525 2,534 7,795
2023/04/20 2,529 2,538 2,519 2,531 16,378
2023/04/19 2,540 2,542 2,529 2,536 18,364
2023/04/18 2,526 2,536 2,520 2,534 6,825
2023/04/17 2,521 2,521 2,505 2,511 34,990
2023/04/14 2,520 2,520 2,500 2,510 15,717
2023/04/13 2,494 2,500 2,488 2,497 11,995
2023/04/12 2,491 2,505 2,491 2,496 14,931
2023/04/11 2,471 2,485 2,466 2,484 12,806
2023/04/10 2,459 2,459 2,447 2,455 7,497
2023/04/07 2,437 2,445 2,435 2,440 4,756
2023/04/06 2,432 2,448 2,432 2,436 12,535
2023/04/05 2,485 2,486 2,454 2,458 13,385
2023/04/04 2,498 2,506 2,495 2,502 4,629
2023/04/03 2,497 2,497 2,480 2,495 3,824
2023/03/31 2,471 2,496 2,471 2,482 18,918
2023/03/30 2,463 2,467 2,444 2,459 43,223
2023/03/29 2,432 2,446 2,419 2,444 14,327
2023/03/28 2,431 2,431 2,411 2,417 9,563
2023/03/27 2,410 2,415 2,400 2,415 31,084
2023/03/24 2,398 2,400 2,387 2,400 18,808
2023/03/23 2,398 2,407 2,383 2,407 29,024
2023/03/22 2,422 2,422 2,400 2,413 103,668
2023/03/20 2,381 2,398 2,371 2,380 42,457
2023/03/17 2,414 2,414 2,388 2,408 38,192
2023/03/16 2,385 2,429 2,368 2,409 29,825
2023/03/15 2,436 2,436 2,417 2,421 11,352
2023/03/14 2,426 2,427 2,383 2,405 43,304
2023/03/13 2,480 2,485 2,451 2,471 21,693
2023/03/10 2,520 2,528 2,498 2,510 17,357
2023/03/09 2,527 2,543 2,526 2,537 5,042
2023/03/08 2,502 2,515 2,502 2,514 2,333
2023/03/07 2,503 2,511 2,497 2,502 13,820
2023/03/06 2,500 2,503 2,491 2,500 11,568
2023/03/03 2,471 2,485 2,462 2,482 11,648
2023/03/02 2,461 2,473 2,455 2,462 9,769
2023/03/01 2,446 2,460 2,444 2,456 17,776
2023/02/28 2,465 2,465 2,443 2,447 73,684
2023/02/27 2,454 2,462 2,452 2,461 132,363
2023/02/24 2,443 2,455 2,437 2,451 5,618
2023/02/22 2,450 2,451 2,429 2,436 21,272
2023/02/21 2,455 2,460 2,448 2,453 142,390
2023/02/20 2,445 2,453 2,440 2,453 12,530
2023/02/17 2,421 2,438 2,421 2,438 16,697
2023/02/16 2,436 2,439 2,430 2,435 11,762
2023/02/15 2,432 2,434 2,420 2,424 17,316
2023/02/14 2,422 2,428 2,412 2,423 11,779
2023/02/13 2,410 2,410 2,393 2,408 39,712
2023/02/10 2,400 2,420 2,395 2,400 20,562
2023/02/09 2,386 2,400 2,386 2,397 7,549
2023/02/08 2,403 2,412 2,392 2,396 22,218
2023/02/07 2,439 2,445 2,434 2,438 47,773
2023/02/06 2,436 2,440 2,425 2,436 46,451
2023/02/03 2,405 2,416 2,401 2,415 31,269
2023/02/02 2,437 2,437 2,408 2,414 31,319
2023/02/01 2,448 2,448 2,432 2,435 6,308
2023/01/31 2,436 2,444 2,428 2,433 5,631
2023/01/30 2,442 2,442 2,421 2,425 98,144
2023/01/27 2,439 2,439 2,425 2,430 6,587
2023/01/26 2,439 2,439 2,425 2,435 5,191
2023/01/25 2,419 2,436 2,419 2,435 46,731
2023/01/24 2,416 2,429 2,414 2,423 9,960
2023/01/23 2,398 2,398 2,385 2,397 12,762
2023/01/20 2,357 2,375 2,353 2,375 3,817
2023/01/19 2,370 2,370 2,353 2,356 13,553
2023/01/18 2,355 2,387 2,345 2,386 11,182
2023/01/17 2,336 2,353 2,329 2,353 5,997
2023/01/16 2,332 2,333 2,320 2,326 21,999
2023/01/13 2,345 2,356 2,338 2,345 15,987
2023/01/12 2,340 2,354 2,340 2,349 12,226
2023/01/11 2,343 2,349 2,340 2,345 5,921
2023/01/10 2,336 2,346 2,326 2,326 30,874
2023/01/06 2,324 2,337 2,320 2,332 10,212
2023/01/05 2,350 2,350 2,328 2,338 10,654
2023/01/04 2,344 2,344 2,320 2,341 96,944

このページの先頭へ