KabuInsight

ブラックロック・ジャパン株式会社　ｉシェアーズ　ＭＳＣＩ　ジャパン高配当利回り　ＥＴＦ

1478
その他/その他/iShares MSCI Japan High Dividend ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,861.04,918.04,810.04,901.0-19.0-0.39%25,261
2026-03-124,937.04,971.04,881.04,920.0-94.0-1.87%55,511
2026-03-115,022.05,060.04,980.05,014.0+41.0+0.82%42,442
2026-03-104,951.05,001.04,933.04,973.0+91.0+1.86%82,996
2026-03-094,777.04,893.04,703.04,882.0-105.0-2.11%517,080
2026-03-064,964.04,997.04,927.04,987.0-3.0-0.06%47,576
2026-03-055,066.05,084.04,980.04,990.0+64.0+1.30%65,388
2026-03-044,992.05,001.04,867.04,926.0-164.0-3.22%144,125
2026-03-035,196.05,196.05,065.05,090.0-152.0-2.90%81,889
2026-03-025,200.05,242.05,117.05,242.0-17.0-0.32%74,536
2026-02-275,228.05,274.05,209.05,259.0+48.0+0.92%25,031
2026-02-265,227.05,264.05,196.05,211.0+24.0+0.46%155,059
2026-02-255,143.05,187.05,112.05,187.0+64.0+1.25%135,587
2026-02-245,143.05,150.05,079.05,123.0-3.0-0.06%63,032
2026-02-205,162.05,162.05,101.05,126.0-67.0-1.29%21,483
2026-02-195,175.05,203.05,131.05,193.0+29.0+0.56%40,257
2026-02-185,141.05,169.05,126.05,164.0+81.0+1.59%41,502
2026-02-175,111.05,121.05,065.05,083.0-17.0-0.33%18,252
2026-02-165,186.05,186.05,083.05,100.0-49.0-0.95%22,127
2026-02-135,176.05,193.05,137.05,149.0-27.0-0.52%80,426
2026-02-125,177.05,177.05,111.05,176.0+69.0+1.35%161,092
2026-02-105,081.05,125.05,063.05,107.0+42.0+0.83%73,301
2026-02-095,195.05,195.05,053.05,065.0+49.0+0.98%226,757
2026-02-064,979.05,018.04,940.05,016.0-32.0-0.63%37,369
2026-02-055,061.05,089.05,018.05,048.0+71.0+1.43%95,303
2026-02-044,905.04,986.04,880.04,977.0+79.0+1.61%33,798
2026-02-034,875.04,915.04,861.04,898.0+119.0+2.49%88,742
2026-02-024,850.04,875.04,777.04,779.0+8.0+0.17%61,627
2026-01-304,759.04,779.04,732.04,771.0+47.0+0.99%45,956
2026-01-294,695.04,737.04,638.04,724.0+30.0+0.64%116,717
2026-01-284,707.04,715.04,679.04,694.0-46.0-0.97%104,203
2026-01-274,756.04,759.04,714.04,740.0-16.0-0.34%40,526
2026-01-264,805.04,805.04,752.04,756.0-119.0-2.44%114,336
2026-01-234,895.04,900.04,858.04,875.0+10.0+0.21%35,995
2026-01-224,883.04,903.04,864.04,865.0+26.0+0.54%30,415
2026-01-214,869.04,895.04,823.04,839.0-59.0-1.20%107,344
2026-01-204,919.04,920.04,887.04,898.0-17.0-0.35%37,613
2026-01-194,922.04,930.04,862.04,915.0-40.0-0.81%67,912
2026-01-164,924.04,957.04,919.04,955.0-1.0-0.02%74,852
2026-01-154,908.04,956.04,893.04,956.0+57.0+1.16%31,591
2026-01-144,880.04,899.04,843.04,899.0+53.0+1.09%62,122
2026-01-134,843.04,851.04,810.04,846.0+96.0+2.02%45,856
2026-01-094,709.04,750.04,708.04,750.0+67.0+1.43%51,552
2026-01-084,703.04,710.04,678.04,683.0-32.0-0.68%25,742
2026-01-074,707.04,715.04,692.04,715.0-43.0-0.90%51,970
2026-01-064,744.04,777.04,739.04,758.0+55.0+1.17%42,825
2026-01-054,696.04,721.04,682.04,703.0+70.0+1.51%53,020
2025-12-304,664.04,664.04,630.04,633.0-7.0-0.15%13,509
2025-12-294,655.04,659.04,619.04,640.0+22.0+0.48%24,568
2025-12-264,640.04,647.04,615.04,618.0-17.0-0.37%31,338
2025-12-254,645.04,645.04,613.04,635.0+32.0+0.70%21,534
2025-12-244,648.04,648.04,600.04,603.0-29.0-0.63%37,448
2025-12-234,627.04,642.04,613.04,632.0+21.0+0.46%104,411
2025-12-224,661.04,661.04,611.04,611.0-6.0-0.13%29,266
2025-12-194,606.04,643.04,599.04,617.0+11.0+0.24%28,338
2025-12-184,596.04,606.04,573.04,606.0-8.0-0.17%20,527
2025-12-174,593.04,614.04,565.04,614.0+10.0+0.22%16,358
2025-12-164,677.04,677.04,603.04,604.0-66.0-1.41%12,048
2025-12-154,652.04,672.04,626.04,670.0+24.0+0.52%14,220
2025-12-124,577.04,646.04,575.04,646.0+99.0+2.18%61,562
2025-12-114,577.04,577.04,527.04,547.0+13.0+0.29%10,133
2025-12-104,515.04,546.04,513.04,534.0+49.0+1.09%12,354
2025-12-094,477.04,498.04,468.04,485.0+5.0+0.11%94,177
2025-12-084,446.04,480.04,427.04,480.0+38.0+0.86%104,999
2025-12-054,469.04,474.04,427.04,442.0-58.0-1.29%16,333
2025-12-044,432.04,506.04,432.04,500.0+47.0+1.06%45,494
2025-12-034,467.04,467.04,431.04,453.0-1.0-0.02%8,988
2025-12-024,470.04,475.04,444.04,454.0-7.0-0.16%25,335
2025-12-014,520.04,520.04,452.04,461.0-59.0-1.31%18,897
2025-11-284,507.04,520.04,489.04,520.0+13.0+0.29%6,947
2025-11-274,500.04,515.04,495.04,507.0+21.0+0.47%9,624
2025-11-264,433.04,500.04,433.04,486.0+58.0+1.31%30,352
2025-11-254,472.04,472.04,404.04,428.0-13.0-0.29%51,313
2025-11-214,357.04,457.04,351.04,441.0+36.0+0.82%149,808
2025-11-204,425.04,444.04,404.04,405.0+50.0+1.15%33,294
2025-11-194,386.04,402.04,340.04,355.0-19.0-0.43%73,090
2025-11-184,466.04,466.04,362.04,374.0-103.0-2.30%44,385
2025-11-174,482.04,484.04,450.04,477.0-12.0-0.27%9,016
2025-11-144,470.04,491.04,440.04,489.0+12.0+0.27%17,944
2025-11-134,470.04,495.04,468.04,477.0+34.0+0.77%13,264
2025-11-124,406.04,463.04,406.04,443.0+29.0+0.66%22,785
2025-11-114,411.04,417.04,390.04,414.0+14.0+0.32%38,801
2025-11-104,417.04,417.04,375.04,400.0+12.0+0.27%32,938
2025-11-074,371.04,388.04,338.04,388.0+2.0+0.05%35,138
2025-11-064,340.04,387.04,333.04,386.0+64.0+1.48%4,523
2025-11-054,326.04,335.04,222.04,322.0-9.0-0.21%105,226
2025-11-044,351.04,385.04,319.04,331.0+7.0+0.16%27,115
2025-10-314,374.04,374.04,300.04,324.0-35.0-0.80%43,283
2025-10-304,322.04,359.04,292.04,359.0+17.0+0.39%23,986
2025-10-294,371.04,376.04,319.04,342.0-29.0-0.66%19,692
2025-10-284,431.04,431.04,362.04,371.0-45.0-1.02%34,800
2025-10-274,406.04,424.04,396.04,416.0+91.0+2.10%10,166
2025-10-234,329.04,334.04,300.04,325.0-3.0-0.07%26,054
2025-10-224,310.04,347.04,295.04,328.0+51.0+1.19%33,555
2025-10-214,310.04,310.04,277.04,277.0-7.0-0.16%104,268
2025-10-204,250.04,284.04,250.04,284.0+73.0+1.73%27,911
2025-10-174,214.04,220.04,197.04,211.0-24.0-0.57%19,761
2025-10-164,272.04,272.04,224.04,235.0-1.0-0.02%15,202
2025-10-154,230.04,240.04,215.04,236.0+46.0+1.10%22,349
2025-10-144,191.04,234.04,160.04,190.0-74.0-1.74%110,245
2025-10-104,307.04,307.04,238.04,264.0-31.0-0.72%23,893
2025-10-094,307.04,307.04,280.04,295.0+15.0+0.35%10,080
2025-10-084,300.04,332.04,280.04,280.0+5.0+0.12%24,088
2025-10-074,274.04,297.04,264.04,275.0+25.0+0.59%25,705
2025-10-064,281.04,290.04,240.04,250.0+113.0+2.73%49,568
2025-10-034,108.04,148.04,097.04,137.0+33.0+0.80%84,580
2025-10-024,123.04,123.04,076.04,104.0-20.0-0.48%55,009
2025-10-014,150.04,155.04,101.04,124.0-58.0-1.39%27,699
2025-09-304,180.04,184.04,145.04,182.0+2.0+0.05%34,263
2025-09-294,230.04,234.04,173.04,180.0-69.0-1.62%34,884
2025-09-264,229.04,260.04,219.04,249.0+32.0+0.76%48,509
2025-09-254,231.04,242.04,207.04,217.0+16.0+0.38%51,621
2025-09-244,204.04,214.04,186.04,201.0-3.0-0.07%19,907
2025-09-224,193.04,224.04,193.04,204.0+17.0+0.41%14,395
2025-09-194,221.04,254.04,177.04,187.0-23.0-0.55%66,926
2025-09-184,222.04,222.04,184.04,210.00.00.00%7,029
2025-09-174,231.04,231.04,178.04,210.0-35.0-0.82%54,530
2025-09-164,231.04,253.04,221.04,245.0+28.0+0.66%14,055
2025-09-124,220.04,240.04,210.04,217.0+15.0+0.36%155,938
2025-09-114,225.04,232.04,179.04,202.0——49,155

直近120営業日分を表示