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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,895 | 3,900 | 3,855 | 3,865 | 26,880 |
| 2024/12/27 | 3,840 | 3,880 | 3,825 | 3,875 | 45,792 |
| 2024/12/26 | 3,780 | 3,820 | 3,780 | 3,810 | 19,481 |
| 2024/12/25 | 3,790 | 3,790 | 3,740 | 3,770 | 35,179 |
| 2024/12/24 | 3,765 | 3,785 | 3,765 | 3,780 | 52,113 |
| 2024/12/23 | 3,740 | 3,760 | 3,730 | 3,760 | 117,631 |
| 2024/12/20 | 3,755 | 3,755 | 3,715 | 3,740 | 31,286 |
| 2024/12/19 | 3,710 | 3,730 | 3,680 | 3,720 | 33,016 |
| 2024/12/18 | 3,750 | 3,755 | 3,725 | 3,740 | 91,349 |
| 2024/12/17 | 3,775 | 3,785 | 3,750 | 3,750 | 32,130 |
| 2024/12/16 | 3,780 | 3,785 | 3,755 | 3,760 | 11,569 |
| 2024/12/13 | 3,775 | 3,780 | 3,745 | 3,770 | 5,588 |
| 2024/12/12 | 3,780 | 3,795 | 3,770 | 3,770 | 11,507 |
| 2024/12/11 | 3,755 | 3,765 | 3,740 | 3,755 | 33,386 |
| 2024/12/10 | 3,760 | 3,770 | 3,725 | 3,725 | 9,657 |
| 2024/12/09 | 3,740 | 3,740 | 3,715 | 3,720 | 8,737 |
| 2024/12/06 | 3,740 | 3,745 | 3,705 | 3,720 | 4,215 |
| 2024/12/05 | 3,760 | 3,760 | 3,730 | 3,735 | 39,803 |
| 2024/12/04 | 3,760 | 3,765 | 3,725 | 3,730 | 5,897 |
| 2024/12/03 | 3,720 | 3,770 | 3,720 | 3,750 | 13,349 |
| 2024/12/02 | 3,670 | 3,710 | 3,670 | 3,710 | 10,739 |
| 2024/11/29 | 3,675 | 3,675 | 3,645 | 3,670 | 4,567 |
| 2024/11/28 | 3,645 | 3,685 | 3,625 | 3,675 | 41,213 |
| 2024/11/27 | 3,695 | 3,695 | 3,640 | 3,650 | 14,657 |
| 2024/11/26 | 3,725 | 3,725 | 3,675 | 3,705 | 26,030 |
| 2024/11/25 | 3,750 | 3,750 | 3,725 | 3,735 | 10,225 |
| 2024/11/22 | 3,710 | 3,735 | 3,705 | 3,735 | 3,761 |
| 2024/11/21 | 3,735 | 3,735 | 3,700 | 3,710 | 5,097 |
| 2024/11/20 | 3,745 | 3,750 | 3,715 | 3,735 | 6,290 |
| 2024/11/19 | 3,725 | 3,750 | 3,715 | 3,750 | 3,628 |
| 2024/11/18 | 3,720 | 3,725 | 3,705 | 3,725 | 13,793 |
| 2024/11/15 | 3,735 | 3,740 | 3,715 | 3,715 | 27,172 |
| 2024/11/14 | 3,710 | 3,745 | 3,690 | 3,690 | 4,016 |
| 2024/11/13 | 3,720 | 3,745 | 3,685 | 3,685 | 7,599 |
| 2024/11/12 | 3,745 | 3,775 | 3,730 | 3,745 | 7,296 |
| 2024/11/11 | 3,725 | 3,740 | 3,705 | 3,705 | 3,810 |
| 2024/11/08 | 3,755 | 3,760 | 3,715 | 3,715 | 10,619 |
| 2024/11/07 | 3,715 | 3,755 | 3,695 | 3,750 | 35,915 |
| 2024/11/06 | 3,670 | 3,725 | 3,655 | 3,670 | 20,216 |
| 2024/11/05 | 3,630 | 3,675 | 3,620 | 3,675 | 11,919 |
| 2024/11/01 | 3,625 | 3,645 | 3,615 | 3,625 | 9,947 |
| 2024/10/31 | 3,680 | 3,680 | 3,645 | 3,675 | 6,502 |
| 2024/10/30 | 3,660 | 3,690 | 3,650 | 3,675 | 32,854 |
| 2024/10/29 | 3,650 | 3,670 | 3,635 | 3,665 | 11,836 |
| 2024/10/28 | 3,575 | 3,645 | 3,570 | 3,640 | 3,681 |
| 2024/10/25 | 3,595 | 3,605 | 3,570 | 3,580 | 8,169 |
| 2024/10/24 | 3,595 | 3,620 | 3,565 | 3,610 | 9,593 |
| 2024/10/23 | 3,625 | 3,645 | 3,610 | 3,620 | 9,428 |
| 2024/10/22 | 3,645 | 3,650 | 3,600 | 3,625 | 23,733 |
| 2024/10/21 | 3,680 | 3,680 | 3,635 | 3,645 | 5,394 |
| 2024/10/18 | 3,685 | 3,685 | 3,655 | 3,670 | 11,760 |
| 2024/10/17 | 3,675 | 3,695 | 3,665 | 3,670 | 4,230 |
| 2024/10/16 | 3,665 | 3,695 | 3,635 | 3,675 | 9,670 |
| 2024/10/15 | 3,700 | 3,705 | 3,680 | 3,680 | 21,325 |
| 2024/10/11 | 3,675 | 3,695 | 3,660 | 3,665 | 5,660 |
| 2024/10/10 | 3,690 | 3,695 | 3,680 | 3,680 | 4,203 |
| 2024/10/09 | 3,705 | 3,705 | 3,650 | 3,660 | 2,959 |
| 2024/10/08 | 3,715 | 3,715 | 3,665 | 3,680 | 26,624 |
| 2024/10/07 | 3,740 | 3,740 | 3,710 | 3,720 | 23,841 |
| 2024/10/04 | 3,665 | 3,670 | 3,645 | 3,670 | 12,218 |
| 2024/10/03 | 3,675 | 3,680 | 3,650 | 3,665 | 7,474 |
| 2024/10/02 | 3,610 | 3,645 | 3,600 | 3,610 | 16,483 |
| 2024/10/01 | 3,640 | 3,650 | 3,600 | 3,635 | 11,105 |
| 2024/09/30 | 3,605 | 3,610 | 3,570 | 3,575 | 46,279 |
| 2024/09/27 | 3,640 | 3,800 | 3,640 | 3,710 | 51,133 |
| 2024/09/26 | 3,600 | 3,650 | 3,595 | 3,650 | 28,633 |
| 2024/09/25 | 3,580 | 3,590 | 3,565 | 3,565 | 7,334 |
| 2024/09/24 | 3,600 | 3,615 | 3,590 | 3,600 | 19,858 |
| 2024/09/20 | 3,595 | 3,600 | 3,555 | 3,560 | 14,306 |
| 2024/09/19 | 3,520 | 3,570 | 3,520 | 3,540 | 16,399 |
| 2024/09/18 | 3,495 | 3,495 | 3,435 | 3,465 | 9,838 |
| 2024/09/17 | 3,485 | 3,495 | 3,410 | 3,450 | 18,201 |
| 2024/09/13 | 3,515 | 3,515 | 3,460 | 3,465 | 5,542 |
| 2024/09/12 | 3,505 | 3,530 | 3,480 | 3,505 | 16,885 |
| 2024/09/11 | 3,475 | 3,485 | 3,410 | 3,445 | 31,117 |
| 2024/09/10 | 3,550 | 3,550 | 3,505 | 3,505 | 4,653 |
| 2024/09/09 | 3,455 | 3,530 | 3,450 | 3,515 | 27,337 |
| 2024/09/06 | 3,575 | 3,575 | 3,530 | 3,550 | 11,132 |
| 2024/09/05 | 3,530 | 3,610 | 3,515 | 3,565 | 15,957 |
| 2024/09/04 | 3,585 | 3,620 | 3,560 | 3,570 | 55,526 |
| 2024/09/03 | 3,640 | 3,695 | 3,640 | 3,685 | 30,742 |
| 2024/09/02 | 3,670 | 3,675 | 3,630 | 3,660 | 25,299 |
| 2024/08/30 | 3,625 | 3,650 | 3,625 | 3,640 | 28,951 |
| 2024/08/29 | 3,600 | 3,625 | 3,600 | 3,625 | 8,539 |
| 2024/08/28 | 3,590 | 3,605 | 3,580 | 3,605 | 10,061 |
| 2024/08/27 | 3,570 | 3,600 | 3,565 | 3,595 | 19,901 |
| 2024/08/26 | 3,590 | 3,590 | 3,550 | 3,565 | 11,664 |
| 2024/08/23 | 3,575 | 3,600 | 3,575 | 3,590 | 13,305 |
| 2024/08/22 | 3,570 | 3,580 | 3,560 | 3,575 | 7,033 |
| 2024/08/21 | 3,530 | 3,570 | 3,530 | 3,560 | 8,562 |
| 2024/08/20 | 3,570 | 3,580 | 3,550 | 3,575 | 52,305 |
| 2024/08/19 | 3,555 | 3,580 | 3,530 | 3,530 | 10,611 |
| 2024/08/16 | 3,565 | 3,570 | 3,530 | 3,570 | 21,133 |
| 2024/08/15 | 3,460 | 3,510 | 3,460 | 3,495 | 17,720 |
| 2024/08/14 | 3,435 | 3,485 | 3,435 | 3,470 | 13,702 |
| 2024/08/13 | 3,365 | 3,415 | 3,365 | 3,400 | 19,963 |
| 2024/08/09 | 3,400 | 3,400 | 3,295 | 3,345 | 19,544 |
| 2024/08/08 | 3,300 | 3,390 | 3,290 | 3,335 | 19,663 |
| 2024/08/07 | 3,265 | 3,450 | 3,250 | 3,390 | 45,447 |
| 2024/08/06 | 3,275 | 3,425 | 3,230 | 3,300 | 99,672 |
| 2024/08/05 | 3,330 | 3,380 | 3,095 | 3,240 | 201,604 |
| 2024/08/02 | 3,485 | 3,510 | 3,435 | 3,470 | 101,674 |
| 2024/08/01 | 3,780 | 3,785 | 3,600 | 3,625 | 109,391 |
| 2024/07/31 | 3,715 | 3,830 | 3,700 | 3,775 | 46,320 |
| 2024/07/30 | 3,720 | 3,755 | 3,710 | 3,750 | 49,072 |
| 2024/07/29 | 3,720 | 3,765 | 3,705 | 3,765 | 92,605 |
| 2024/07/26 | 3,685 | 3,715 | 3,665 | 3,700 | 36,720 |
| 2024/07/25 | 3,715 | 3,715 | 3,675 | 3,685 | 62,737 |
| 2024/07/24 | 3,820 | 3,820 | 3,755 | 3,755 | 43,199 |
| 2024/07/23 | 3,845 | 3,855 | 3,825 | 3,835 | 27,738 |
| 2024/07/22 | 3,870 | 3,870 | 3,815 | 3,845 | 51,950 |
| 2024/07/19 | 3,865 | 3,865 | 3,830 | 3,860 | 192,110 |
| 2024/07/18 | 3,860 | 3,895 | 3,850 | 3,875 | 32,901 |
| 2024/07/17 | 3,880 | 3,905 | 3,870 | 3,895 | 22,279 |
| 2024/07/16 | 3,870 | 3,880 | 3,855 | 3,865 | 18,159 |
| 2024/07/12 | 3,855 | 3,885 | 3,845 | 3,855 | 57,072 |
| 2024/07/11 | 3,910 | 3,925 | 3,895 | 3,915 | 35,675 |
| 2024/07/10 | 3,850 | 3,885 | 3,850 | 3,885 | 11,928 |
| 2024/07/09 | 3,830 | 3,870 | 3,820 | 3,865 | 8,570 |
| 2024/07/08 | 3,865 | 3,865 | 3,825 | 3,840 | 17,240 |
| 2024/07/05 | 3,900 | 3,920 | 3,855 | 3,860 | 7,545 |
| 2024/07/04 | 3,870 | 3,905 | 3,870 | 3,900 | 13,013 |
| 2024/07/03 | 3,850 | 3,870 | 3,825 | 3,870 | 10,401 |
| 2024/07/02 | 3,805 | 3,860 | 3,805 | 3,845 | 28,346 |
| 2024/07/01 | 3,780 | 3,810 | 3,780 | 3,795 | 12,548 |
| 2024/06/28 | 3,750 | 3,765 | 3,730 | 3,750 | 35,159 |
| 2024/06/27 | 3,715 | 3,745 | 3,705 | 3,710 | 9,011 |
| 2024/06/26 | 3,720 | 3,740 | 3,710 | 3,730 | 18,447 |
| 2024/06/25 | 3,665 | 3,735 | 3,665 | 3,735 | 13,955 |
| 2024/06/24 | 3,645 | 3,665 | 3,635 | 3,655 | 14,000 |
| 2024/06/21 | 3,630 | 3,665 | 3,630 | 3,645 | 14,537 |
| 2024/06/20 | 3,635 | 3,640 | 3,605 | 3,640 | 6,808 |
| 2024/06/19 | 3,625 | 3,650 | 3,625 | 3,645 | 12,037 |
| 2024/06/18 | 3,625 | 3,640 | 3,610 | 3,625 | 11,291 |
| 2024/06/17 | 3,665 | 3,685 | 3,600 | 3,615 | 35,652 |
| 2024/06/14 | 3,660 | 3,685 | 3,640 | 3,680 | 20,988 |
| 2024/06/13 | 3,710 | 3,715 | 3,655 | 3,660 | 68,555 |
| 2024/06/12 | 3,710 | 3,715 | 3,700 | 3,705 | 13,494 |
| 2024/06/11 | 3,745 | 3,765 | 3,720 | 3,725 | 5,933 |
| 2024/06/10 | 3,725 | 3,750 | 3,720 | 3,745 | 20,213 |
| 2024/06/07 | 3,705 | 3,725 | 3,700 | 3,715 | 24,122 |
| 2024/06/06 | 3,720 | 3,725 | 3,705 | 3,715 | 7,133 |
| 2024/06/05 | 3,765 | 3,765 | 3,695 | 3,725 | 43,042 |
| 2024/06/04 | 3,785 | 3,790 | 3,755 | 3,780 | 53,772 |
| 2024/06/03 | 3,775 | 3,810 | 3,775 | 3,805 | 30,399 |
| 2024/05/31 | 3,705 | 3,760 | 3,705 | 3,760 | 11,901 |
| 2024/05/30 | 3,700 | 3,705 | 3,655 | 3,685 | 34,006 |
| 2024/05/29 | 3,755 | 3,775 | 3,720 | 3,745 | 38,782 |
| 2024/05/28 | 3,750 | 3,760 | 3,740 | 3,745 | 7,263 |
| 2024/05/27 | 3,720 | 3,750 | 3,715 | 3,750 | 7,722 |
| 2024/05/24 | 3,690 | 3,710 | 3,670 | 3,705 | 34,746 |
| 2024/05/23 | 3,690 | 3,710 | 3,660 | 3,710 | 71,777 |
| 2024/05/22 | 3,705 | 3,720 | 3,690 | 3,705 | 12,343 |
| 2024/05/21 | 3,710 | 3,745 | 3,705 | 3,705 | 21,277 |
| 2024/05/20 | 3,660 | 3,715 | 3,655 | 3,705 | 25,028 |
| 2024/05/17 | 3,645 | 3,660 | 3,635 | 3,660 | 13,809 |
| 2024/05/16 | 3,665 | 3,675 | 3,630 | 3,650 | 12,317 |
| 2024/05/15 | 3,670 | 3,690 | 3,660 | 3,660 | 14,972 |
| 2024/05/14 | 3,655 | 3,690 | 3,645 | 3,675 | 12,973 |
| 2024/05/13 | 3,685 | 3,695 | 3,660 | 3,675 | 30,153 |
| 2024/05/10 | 3,660 | 3,735 | 3,660 | 3,700 | 63,782 |
| 2024/05/09 | 3,640 | 3,665 | 3,635 | 3,645 | 22,109 |
| 2024/05/08 | 3,665 | 3,675 | 3,620 | 3,620 | 16,812 |
| 2024/05/07 | 3,690 | 3,695 | 3,645 | 3,680 | 59,288 |
| 2024/05/02 | 3,640 | 3,670 | 3,640 | 3,670 | 31,797 |
| 2024/05/01 | 3,660 | 3,665 | 3,640 | 3,645 | 23,227 |
| 2024/04/30 | 3,635 | 3,680 | 3,630 | 3,680 | 45,426 |
| 2024/04/26 | 3,560 | 3,610 | 3,550 | 3,605 | 11,721 |
| 2024/04/25 | 3,610 | 3,620 | 3,550 | 3,550 | 21,312 |
| 2024/04/24 | 3,595 | 3,640 | 3,595 | 3,640 | 68,268 |
| 2024/04/23 | 3,605 | 3,610 | 3,575 | 3,575 | 16,834 |
| 2024/04/22 | 3,540 | 3,585 | 3,540 | 3,585 | 17,458 |
| 2024/04/19 | 3,530 | 3,545 | 3,475 | 3,540 | 36,866 |
| 2024/04/18 | 3,520 | 3,565 | 3,520 | 3,545 | 59,708 |
| 2024/04/17 | 3,560 | 3,575 | 3,525 | 3,565 | 55,381 |
| 2024/04/16 | 3,600 | 3,620 | 3,555 | 3,560 | 78,356 |
| 2024/04/15 | 3,645 | 3,650 | 3,600 | 3,630 | 39,903 |
| 2024/04/12 | 3,645 | 3,665 | 3,635 | 3,660 | 20,960 |
| 2024/04/11 | 3,625 | 3,665 | 3,615 | 3,665 | 81,378 |
| 2024/04/10 | 3,670 | 3,675 | 3,640 | 3,660 | 38,679 |
| 2024/04/09 | 3,650 | 3,675 | 3,640 | 3,675 | 4,230 |
| 2024/04/08 | 3,650 | 3,660 | 3,630 | 3,645 | 35,485 |
| 2024/04/05 | 3,600 | 3,620 | 3,580 | 3,620 | 31,839 |
| 2024/04/04 | 3,640 | 3,660 | 3,630 | 3,630 | 11,342 |
| 2024/04/03 | 3,590 | 3,610 | 3,560 | 3,600 | 7,438 |
| 2024/04/02 | 3,600 | 3,635 | 3,585 | 3,605 | 63,251 |
| 2024/04/01 | 3,670 | 3,670 | 3,585 | 3,600 | 68,668 |
| 2024/03/29 | 3,635 | 3,660 | 3,635 | 3,655 | 6,151 |
| 2024/03/28 | 3,660 | 3,665 | 3,620 | 3,625 | 8,124 |
| 2024/03/27 | 3,625 | 3,665 | 3,625 | 3,640 | 20,414 |
| 2024/03/26 | 3,605 | 3,635 | 3,600 | 3,615 | 26,199 |
| 2024/03/25 | 3,650 | 3,660 | 3,615 | 3,615 | 23,791 |
| 2024/03/22 | 3,650 | 3,670 | 3,645 | 3,665 | 36,222 |
| 2024/03/21 | 3,635 | 3,655 | 3,620 | 3,645 | 39,122 |
| 2024/03/19 | 3,545 | 3,590 | 3,540 | 3,580 | 9,054 |
| 2024/03/18 | 3,510 | 3,555 | 3,510 | 3,550 | 32,674 |
| 2024/03/15 | 3,460 | 3,505 | 3,460 | 3,500 | 20,090 |
| 2024/03/14 | 3,455 | 3,475 | 3,435 | 3,475 | 20,259 |
| 2024/03/13 | 3,480 | 3,490 | 3,435 | 3,455 | 21,827 |
| 2024/03/12 | 3,470 | 3,475 | 3,420 | 3,465 | 32,921 |
| 2024/03/11 | 3,525 | 3,530 | 3,450 | 3,490 | 52,895 |
| 2024/03/08 | 3,540 | 3,580 | 3,525 | 3,570 | 7,535 |
| 2024/03/07 | 3,565 | 3,590 | 3,535 | 3,540 | 16,382 |
| 2024/03/06 | 3,530 | 3,560 | 3,530 | 3,550 | 53,873 |
| 2024/03/05 | 3,535 | 3,550 | 3,520 | 3,550 | 7,950 |
| 2024/03/04 | 3,560 | 3,560 | 3,520 | 3,530 | 21,898 |
| 2024/03/01 | 3,520 | 3,540 | 3,510 | 3,540 | 27,176 |
| 2024/02/29 | 3,500 | 3,515 | 3,480 | 3,510 | 20,445 |
| 2024/02/28 | 3,530 | 3,530 | 3,485 | 3,505 | 16,205 |
| 2024/02/27 | 3,505 | 3,525 | 3,495 | 3,505 | 48,443 |
| 2024/02/26 | 3,535 | 3,540 | 3,505 | 3,505 | 28,004 |
| 2024/02/22 | 3,500 | 3,520 | 3,495 | 3,515 | 16,704 |
| 2024/02/21 | 3,490 | 3,505 | 3,480 | 3,500 | 22,304 |
| 2024/02/20 | 3,515 | 3,515 | 3,485 | 3,500 | 23,031 |
| 2024/02/19 | 3,500 | 3,510 | 3,485 | 3,510 | 27,325 |
| 2024/02/16 | 3,500 | 3,525 | 3,490 | 3,510 | 28,462 |
| 2024/02/15 | 3,445 | 3,475 | 3,440 | 3,465 | 51,922 |
| 2024/02/14 | 3,450 | 3,450 | 3,415 | 3,440 | 17,270 |
| 2024/02/13 | 3,440 | 3,455 | 3,405 | 3,450 | 15,679 |
| 2024/02/09 | 3,385 | 3,410 | 3,375 | 3,385 | 29,193 |
| 2024/02/08 | 3,420 | 3,445 | 3,395 | 3,410 | 56,920 |
| 2024/02/07 | 3,440 | 3,465 | 3,430 | 3,465 | 45,868 |
| 2024/02/06 | 3,470 | 3,470 | 3,445 | 3,465 | 35,369 |
| 2024/02/05 | 3,485 | 3,490 | 3,455 | 3,475 | 15,076 |
| 2024/02/02 | 3,500 | 3,500 | 3,455 | 3,455 | 85,304 |
| 2024/02/01 | 3,475 | 3,485 | 3,460 | 3,475 | 24,043 |
| 2024/01/31 | 3,425 | 3,495 | 3,425 | 3,495 | 24,421 |
| 2024/01/30 | 3,440 | 3,455 | 3,430 | 3,445 | 18,088 |
| 2024/01/29 | 3,390 | 3,440 | 3,390 | 3,435 | 16,392 |
| 2024/01/26 | 3,425 | 3,425 | 3,380 | 3,390 | 44,503 |
| 2024/01/25 | 3,420 | 3,440 | 3,410 | 3,440 | 27,939 |
| 2024/01/24 | 3,450 | 3,450 | 3,410 | 3,425 | 47,086 |
| 2024/01/23 | 3,450 | 3,480 | 3,445 | 3,475 | 34,620 |
| 2024/01/22 | 3,460 | 3,465 | 3,430 | 3,465 | 43,816 |
| 2024/01/19 | 3,440 | 3,450 | 3,400 | 3,450 | 35,674 |
| 2024/01/18 | 3,405 | 3,435 | 3,390 | 3,400 | 30,185 |
| 2024/01/17 | 3,425 | 3,480 | 3,405 | 3,410 | 51,514 |
| 2024/01/16 | 3,425 | 3,430 | 3,400 | 3,410 | 32,846 |
| 2024/01/15 | 3,415 | 3,430 | 3,375 | 3,430 | 41,176 |
| 2024/01/12 | 3,360 | 3,385 | 3,350 | 3,365 | 61,724 |
| 2024/01/11 | 3,315 | 3,355 | 3,315 | 3,340 | 14,080 |
| 2024/01/10 | 3,250 | 3,295 | 3,250 | 3,280 | 10,555 |
| 2024/01/09 | 3,250 | 3,280 | 3,230 | 3,250 | 28,362 |
| 2024/01/05 | 3,220 | 3,255 | 3,220 | 3,235 | 39,201 |
| 2024/01/04 | 3,155 | 3,205 | 3,140 | 3,200 | 125,287 |