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 |
|---|---|---|---|---|---|
| 2026/03/11 | 5,022 | 5,060 | 4,980 | 5,014 | 42,442 |
| 2026/03/10 | 4,951 | 5,001 | 4,933 | 4,973 | 82,996 |
| 2026/03/09 | 4,777 | 4,893 | 4,703 | 4,882 | 517,080 |
| 2026/03/06 | 4,964 | 4,997 | 4,927 | 4,987 | 47,576 |
| 2026/03/05 | 5,066 | 5,084 | 4,980 | 4,990 | 65,388 |
| 2026/03/04 | 4,992 | 5,001 | 4,867 | 4,926 | 144,125 |
| 2026/03/03 | 5,196 | 5,196 | 5,065 | 5,090 | 81,889 |
| 2026/03/02 | 5,200 | 5,242 | 5,117 | 5,242 | 74,536 |
| 2026/02/27 | 5,228 | 5,274 | 5,209 | 5,259 | 25,031 |
| 2026/02/26 | 5,227 | 5,264 | 5,196 | 5,211 | 155,059 |
| 2026/02/25 | 5,143 | 5,187 | 5,112 | 5,187 | 135,587 |
| 2026/02/24 | 5,143 | 5,150 | 5,079 | 5,123 | 63,032 |
| 2026/02/20 | 5,162 | 5,162 | 5,101 | 5,126 | 21,483 |
| 2026/02/19 | 5,175 | 5,203 | 5,131 | 5,193 | 40,257 |
| 2026/02/18 | 5,141 | 5,169 | 5,126 | 5,164 | 41,502 |
| 2026/02/17 | 5,111 | 5,121 | 5,065 | 5,083 | 18,252 |
| 2026/02/16 | 5,186 | 5,186 | 5,083 | 5,100 | 22,127 |
| 2026/02/13 | 5,176 | 5,193 | 5,137 | 5,149 | 80,426 |
| 2026/02/12 | 5,177 | 5,177 | 5,111 | 5,176 | 161,092 |
| 2026/02/10 | 5,081 | 5,125 | 5,063 | 5,107 | 73,301 |
| 2026/02/09 | 5,195 | 5,195 | 5,053 | 5,065 | 226,757 |
| 2026/02/06 | 4,979 | 5,018 | 4,940 | 5,016 | 37,369 |
| 2026/02/05 | 5,061 | 5,089 | 5,018 | 5,048 | 95,303 |
| 2026/02/04 | 4,905 | 4,986 | 4,880 | 4,977 | 33,798 |
| 2026/02/03 | 4,875 | 4,915 | 4,861 | 4,898 | 88,742 |
| 2026/02/02 | 4,850 | 4,875 | 4,777 | 4,779 | 61,627 |
| 2026/01/30 | 4,759 | 4,779 | 4,732 | 4,771 | 45,956 |
| 2026/01/29 | 4,695 | 4,737 | 4,638 | 4,724 | 116,717 |
| 2026/01/28 | 4,707 | 4,715 | 4,679 | 4,694 | 104,203 |
| 2026/01/27 | 4,756 | 4,759 | 4,714 | 4,740 | 40,526 |
| 2026/01/26 | 4,805 | 4,805 | 4,752 | 4,756 | 114,336 |
| 2026/01/23 | 4,895 | 4,900 | 4,858 | 4,875 | 35,995 |
| 2026/01/22 | 4,883 | 4,903 | 4,864 | 4,865 | 30,415 |
| 2026/01/21 | 4,869 | 4,895 | 4,823 | 4,839 | 107,344 |
| 2026/01/20 | 4,919 | 4,920 | 4,887 | 4,898 | 37,613 |
| 2026/01/19 | 4,922 | 4,930 | 4,862 | 4,915 | 67,912 |
| 2026/01/16 | 4,924 | 4,957 | 4,919 | 4,955 | 74,852 |
| 2026/01/15 | 4,908 | 4,956 | 4,893 | 4,956 | 31,591 |
| 2026/01/14 | 4,880 | 4,899 | 4,843 | 4,899 | 62,122 |
| 2026/01/13 | 4,843 | 4,851 | 4,810 | 4,846 | 45,856 |
| 2026/01/09 | 4,709 | 4,750 | 4,708 | 4,750 | 51,552 |
| 2026/01/08 | 4,703 | 4,710 | 4,678 | 4,683 | 25,742 |
| 2026/01/07 | 4,707 | 4,715 | 4,692 | 4,715 | 51,970 |
| 2026/01/06 | 4,744 | 4,777 | 4,739 | 4,758 | 42,825 |
| 2026/01/05 | 4,696 | 4,721 | 4,682 | 4,703 | 53,020 |