[1478 東証] iシェアーズ MSCI ジャパン高配当利回り ETF 日足 時系列データ

[1478 東証] iシェアーズ MSCI ジャパン高配当利回り ETF
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-142315.002315.002279.002279.004431016215
2017-12-132285.002316.002285.002300.0091208478
2017-12-122300.002310.002284.002284.00137315197
2017-12-112276.002294.002274.002280.00197449537
2017-12-082253.002280.002250.002275.00170384491
2017-12-072274.002274.002250.002251.003681400
2017-12-062237.002270.002237.002240.008231857203
2017-12-052265.002270.002258.002270.00188425248
2017-12-042259.002260.002250.002250.00174392502
2017-12-012251.002255.002240.002250.00129289699
2017-11-302228.002260.002226.002233.006741513216
2017-11-292222.002240.002222.002228.0011552577800
2017-11-282231.002242.002221.002233.0014133144782
2017-11-272245.002249.002225.002225.0010142270402
2017-11-242251.002270.002220.002244.00499411177340
2017-11-222239.002250.002234.002235.0046103170
2017-11-212213.002235.002205.002215.008341846811
2017-11-202251.002251.002203.002210.005821291727
2017-11-172259.002259.002220.002238.008511903313
2017-11-162234.002235.002204.002229.008251835105
2017-11-152232.002232.002207.002228.0014413202307
2017-11-142251.002257.002220.002252.0024795534689
2017-11-132287.002287.002254.002266.004861105158
2017-11-102275.002276.002260.002275.0010412358786
2017-11-092318.002340.002275.002275.00377867981
2017-11-082310.002331.002285.002301.00405933364
2017-11-072281.002312.002271.002312.0014093240231
2017-11-062281.002288.002270.002270.0010392367243
2017-11-022250.002288.002250.002288.00121276332
2017-11-012248.002275.002248.002274.008892010650
2017-10-312249.002249.002233.002247.00145324784
2017-10-302260.002261.002230.002242.008181845182
2017-10-272249.002258.002206.002255.0010442343125
2017-10-262230.002250.002223.002250.005661265495
2017-10-252206.002243.002206.002230.00231515321
2017-10-242218.002225.002198.002225.00298661564
2017-10-232205.002220.002204.002218.008191810986
2017-10-202199.002213.002187.002204.001204426489391
2017-10-192193.002210.002193.002204.0014283143851
2017-10-182164.002194.002164.002191.005011093580
2017-10-172170.002189.002154.002189.006081321719
2017-10-162179.002180.002165.002179.00181394203
2017-10-132149.002170.002140.002140.009121966979
2017-10-122153.002166.002153.002166.007851694443
2017-10-112154.002154.002146.002154.0067144271
2017-10-102148.002153.002141.002152.00315677398
2017-10-062140.002150.002136.002150.00225482084
2017-10-052134.002142.002133.002142.005221116307
2017-10-042140.002140.002131.002132.0072153858
2017-10-032125.002134.002123.002130.009351988655
2017-10-022122.002125.002121.002124.0053112529
2017-09-292125.002125.002121.002122.003982795
2017-09-282137.002137.002121.002134.00458972650
2017-09-272110.002125.002110.002112.003574150
2017-09-262107.002126.002107.002109.009442002947
2017-09-252117.002252.002099.002132.00528611387017
2017-09-222124.002124.002085.002091.00334701213
2017-09-212099.002135.002099.002120.0015013172089
2017-09-202078.002100.002078.002099.008001671653
2017-09-192073.002100.002072.002083.0017183582671
2017-09-152060.002066.002041.002060.0011142293455
2017-09-142069.002069.002066.002066.001633069
2017-09-132070.002070.002068.002069.001633099
2017-09-122047.002056.002042.002056.0075154000
2017-09-112048.002048.002041.002041.0090184157
2017-09-082029.002035.002020.002027.0074150325
2017-09-072018.002028.002018.002028.00161325982
2017-09-062011.002025.002010.002013.006681345632
2017-09-052039.002039.002014.002014.007211455610
2017-09-042042.002076.002024.002027.009111851888
2017-09-012045.002061.002025.002056.0020584206885
2017-08-312035.002043.002034.002042.00246501388
2017-08-302034.002035.002025.002025.00113229487
2017-08-292012.002029.002012.002013.00332668873
2017-08-282038.002038.002015.002018.00162327969
2017-08-252019.002025.002018.002021.0012982624059
2017-08-242011.002018.002011.002011.00146293986
2017-08-232041.002046.002020.002022.0020854247515
2017-08-222012.002020.002011.002011.00333670464
2017-08-212028.002037.002015.002018.0031666407281
2017-08-182035.002035.002020.002027.0013412713987
2017-08-172070.002100.002043.002046.0026305398987
2017-08-162049.002052.002048.002050.00347711027
2017-08-152030.002068.002030.002068.007651576457
2017-08-142071.002071.002011.002029.0014352941486
2017-08-102074.002074.002046.002052.005501131981
2017-08-092073.002080.002038.002044.0030366287402
2017-08-082085.002087.002074.002075.00162337717
2017-08-072099.002100.002085.002085.00419874996
2017-08-042099.002100.002095.002098.005181087487
2017-08-032100.002100.002092.002096.0010472197898
2017-08-022098.002100.002095.002097.00143299656
2017-08-012066.002092.002066.002092.00176366561
2017-07-312099.002099.002060.002090.00324674514
2017-07-282100.002100.002084.002092.005061058536
2017-07-272068.002099.002068.002091.0015443209120
2017-07-262066.002092.002065.002065.00177365631
2017-07-252062.002069.002056.002056.006961433866
2017-07-242056.002078.002056.002064.0012042482193
2017-07-212091.002096.002076.002096.00166346502
2017-07-202092.002092.002083.002084.00191398919
2017-07-192065.002092.002065.002092.008221698818
2017-07-182078.002080.002067.002074.00233483829
2017-07-142099.002100.002030.002094.0023794950369
2017-07-132094.002100.002075.002083.0012312564631
2017-07-122090.002096.002078.002078.005151073995
2017-07-112094.002097.002085.002090.00169353248
2017-07-102094.002094.002081.002081.00134279853
2017-07-072075.002092.002065.002087.0028725973164
2017-07-062071.002073.002068.002073.00333689234
2017-07-052084.002084.002065.002073.005911227143
2017-07-042061.002077.002061.002073.002653723
2017-07-032104.002104.002061.002062.006871435190
2017-06-302066.002067.002042.002054.0010012063510
2017-06-292058.002073.002057.002070.0015003099108
2017-06-282043.002056.002040.002049.0018313741751
2017-06-272040.002049.002033.002036.00653613294674
2017-06-262038.002040.002031.002035.00375763355
2017-06-232038.002040.002032.002040.00203413049
2017-06-222047.002047.002035.002038.0072146907
2017-06-212059.002059.002043.002046.004592186
2017-06-202039.002061.002039.002043.0015133099159
2017-06-192048.002049.002032.002040.003469461
2017-06-162037.002037.002021.002036.007411508385
2017-06-152037.002037.002019.002037.009381903461
2017-06-142035.002038.002035.002035.0061124177
2017-06-132049.002049.002011.002025.00151307266
2017-06-122042.002048.002042.002048.00265541136
2017-06-092033.002051.002030.002030.00201408493
2017-06-082053.002068.002042.002044.00204419235
2017-06-072024.002042.002024.002028.00159321850
2017-06-062059.002059.002042.002042.00339696403
2017-06-052077.002090.002051.002060.007151478290
2017-06-022047.002087.002034.002085.0029986193111
2017-06-012026.002050.002025.002037.009661966746
2017-05-312008.002028.001995.002027.00251504402
2017-05-302021.002021.002002.002008.00307617690
2017-05-292038.002038.002005.002011.00233472671
2017-05-262044.002044.001994.002018.0021384321133
2017-05-252030.002030.002011.002017.0098198611
2017-05-242038.002038.002008.002014.00123248119
2017-05-232019.002038.002007.002007.0051102856
2017-05-222029.002045.002000.002007.006571316383
2017-05-192008.002010.001990.002009.0014012812889
2017-05-181986.002045.001975.002008.0022264442355
2017-05-172039.002039.002028.002028.005731167632
2017-05-162030.002040.002028.002038.005231061800
2017-05-152029.002029.002022.002029.00199403276
2017-05-122060.002070.002031.002046.0017863670445
2017-05-112042.002045.002035.002036.009842009400
2017-05-102042.002042.002037.002037.00244497301
2017-05-092031.002040.002031.002037.00210427185
2017-05-082017.002040.002015.002034.0016693398384
2017-05-021998.002010.001998.002006.005381076120
2017-05-011980.001995.001976.001991.00233461720
2017-04-281974.001980.001974.001980.00120237554
2017-04-271975.001984.001974.001979.00233460317
2017-04-261949.001975.001949.001966.008281625353
2017-04-251942.001950.001935.001950.0011322203610
2017-04-241932.001942.001920.001930.0010822097381
2017-04-211893.001918.001893.001918.0064121628
2017-04-201904.001904.001889.001892.00289548160
2017-04-191909.001909.001881.001885.0011872240537
2017-04-181923.001923.001888.001891.006081159572
2017-04-171884.001904.001874.001883.0011822234545
2017-04-141889.001889.001881.001882.008351573611
2017-04-131905.001905.001875.001893.0022504242365
2017-04-121929.001929.001878.001909.0015853015736
2017-04-111939.001939.001916.001923.0012202347367
2017-04-101950.001950.001933.001934.00314609502
2017-04-071932.001949.001910.001923.0015783035959
2017-04-061941.001941.001906.001912.0032236197759
2017-04-051981.001981.001921.001939.0011042151276
2017-04-041966.001966.001934.001941.007871532745
2017-04-031961.001979.001955.001966.00188368985
2017-03-311975.001983.001956.001956.00299587822
2017-03-301990.002006.001973.001973.00421839010
2017-03-291977.001986.001960.001976.00139273297
2017-03-281965.001973.001965.001973.00106208602
2017-03-271970.001970.001949.001967.008621686068
2017-03-241966.001974.001964.001972.00135265831
2017-03-231986.001986.001948.001966.0012432434931
2017-03-221985.001990.001949.001959.0013922734771
2017-03-212003.002007.001998.001998.0021054215268
2017-03-172010.002011.002003.002003.00445894558
2017-03-162022.002022.002009.002012.00288581136
2017-03-152011.002022.001999.002022.00339681074
2017-03-142038.002038.001995.002012.0049719958606
2017-03-132017.002022.002010.002010.0019633958899
2017-03-101989.002017.001988.002011.005931188955
2017-03-091984.001988.001982.001988.00162321649
2017-03-081977.001981.001973.001980.00248490992
2017-03-071981.001983.001972.001981.00178351134
2017-03-061986.001986.001972.001972.00478946054
2017-03-031985.002003.001968.001980.00377744364
2017-03-021973.002016.001973.001989.0022724544871
2017-03-011952.001968.001948.001968.0011732302032
2017-02-281968.001968.001948.001948.0085166807
2017-02-271972.001972.001938.001949.0015953120307
2017-02-241979.001979.001962.001970.00477938997
2017-02-231981.001981.001969.001975.007401462878
2017-02-221965.001978.001965.001976.00509910084986
2017-02-211964.001975.001962.001973.00490963618
2017-02-201964.001964.001956.001961.00189370042
2017-02-171969.001969.001956.001957.00183359564
2017-02-161971.001971.001956.001971.00290571063
2017-02-151970.001972.001950.001972.005961166411
2017-02-141970.001970.001960.001960.0081159313
2017-02-131969.001971.001959.001959.00236464589
2017-02-101940.001959.001936.001950.00440855372
2017-02-091944.001945.001921.001921.0015833054552
2017-02-081954.001954.001930.001949.00246477214
2017-02-071937.001955.001924.001933.00364705334
2017-02-061972.001972.001960.001968.00230452478
2017-02-031961.001969.001958.001965.00150294162
2017-02-021981.001991.001958.001959.00579211456449
2017-02-012011.002011.001955.001980.009471868943
2017-01-311990.001998.001976.001976.0013972765137
2017-01-302011.002011.001990.002005.008701741575
2017-01-272006.002025.002006.002018.008701752221
2017-01-261999.002009.001973.002006.0097193874
2017-01-251998.001998.001974.001980.0084166689
2017-01-241976.001998.001961.001961.005441070977
2017-01-231999.001999.001976.001981.0085168789
2017-01-201980.001999.001980.001999.00264527273
2017-01-192000.002000.001960.001960.008711718979
2017-01-181958.001974.001950.001974.008781717722
2017-01-172010.002010.001941.001967.009581891250
2017-01-162019.002019.001990.001995.009111819716
2017-01-132002.002021.001990.002011.0019243865659
2017-01-122020.002020.001991.001998.0010162028251
2017-01-112023.002023.002003.002018.0057114664
2017-01-102022.002025.002000.002000.005871184305
2017-01-062027.002027.002010.002016.0033496759493
2017-01-051998.002034.001998.002028.0025585191901
2017-01-041992.002020.001992.001996.0017073406237
2016-12-301987.001987.001961.001985.00479948936
2016-12-291996.001996.001967.001990.006881364988
2016-12-282008.002009.001992.002007.00217434968
2016-12-272010.002010.001971.002005.0012432481411
2016-12-262016.002016.002000.002001.00264530897
2016-12-221999.002010.001999.002010.00149298643
2016-12-212001.002027.002001.002010.0019503934570
2016-12-201991.002018.001991.002018.0022074414474
2016-12-191997.002009.001997.002001.00288577663
2016-12-162010.002019.001988.002019.005871180742
2016-12-151991.002010.001990.002010.00564911261735
2016-12-141985.001997.001971.001997.005281049991
2016-12-131965.001984.001960.001968.00433854098
2016-12-121970.001979.001968.001969.00598311793700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter