iシェアーズMSCIジャパン高配当利回りETF（1478）の株価チャート
株価
6/18
- 前日 (6/17)
- 5,003
- 始値
- 5,000
- 高値
- 5,035
- 安値
- 4,992
- 終値 +0.16%
- 5,011
- 出来高 -73.65%
- 19,452
乖離率
- 株価（5日）
移動平均値 - +0.24%
4,999 - 株価（25日）
移動平均値 - +0.3%
4,996 - 出来高（5日）
移動平均値 - -56.57%
44,787
2026/01/21～2026/06/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/18 | 5,000 | 5,035 | 4,992 | 5,011 | +0.16% | 19,452 | - | +0.3% | - | - |
| 06/17 | 5,001 | 5,034 | 4,984 | 5,003 | +0.44% | 73,818 | - | +0.1% | - | - |
| 06/16 | 5,026 | 5,026 | 4,950 | 4,981 | -0.97% | 18,696 | - | -0.38% | - | - |
| 06/15 | 5,018 | 5,090 | 4,978 | 5,030 | +1.19% | 92,550 | - | +0.58% | - | - |
| 06/12 | 4,980 | 4,988 | 4,940 | 4,971 | +0.95% | 19,417 | - | -0.54% | - | - |
| 06/11 | 4,943 | 4,967 | 4,879 | 4,924 | -0.91% | 24,939 | - | -1.44% | - | - |
| 06/10 | 5,000 | 5,000 | 4,937 | 4,969 | +0.55% | 49,552 | - | -0.56% | - | - |
| 06/09 | 4,957 | 4,990 | 4,942 | 4,942 | +0.12% | 116,681 | - | -1.06% | - | - |
| 06/08 | 4,862 | 4,957 | 4,862 | 4,936 | +0.08% | 62,345 | - | -1.14% | - | - |
| 06/05 | 4,980 | 4,983 | 4,921 | 4,932 | -0.42% | 40,551 | - | -1.26% | - | - |
| 06/04 | 4,957 | 4,970 | 4,925 | 4,953 | -1.18% | 39,807 | - | -0.8% | - | - |
| 06/03 | 4,955 | 5,012 | 4,930 | 5,012 | +2.22% | 24,118 | - | +0.4% | - | - |
| 06/02 | 4,919 | 4,938 | 4,853 | 4,903 | -0.71% | 69,645 | - | -1.7% | - | - |
| 06/01 | 5,025 | 5,025 | 4,922 | 4,938 | -2.41% | 87,887 | - | -1.06% | - | - |
| 05/29 | 5,000 | 5,072 | 4,996 | 5,060 | +1.67% | 286,866 | - | +1.3% | - | - |
| 05/28 | 5,008 | 5,025 | 4,960 | 4,977 | -0.62% | 32,675 | - | -0.34% | - | - |
| 05/27 | 5,030 | 5,044 | 4,996 | 5,008 | -0.12% | 17,528 | - | +0.24% | - | - |
| 05/26 | 5,020 | 5,030 | 4,992 | 5,014 | -0.14% | 6,639 | - | +0.32% | - | - |
| 05/25 | 5,009 | 5,056 | 4,994 | 5,021 | +0.46% | 29,715 | - | +0.42% | - | - |
| 05/22 | 5,038 | 5,038 | 4,988 | 4,998 | -0.79% | 138,072 | - | -0.04% | - | - |
| 05/21 | 5,052 | 5,083 | 5,030 | 5,038 | +0.36% | 77,005 | - | +0.7% | - | - |
| 05/20 | 5,111 | 5,111 | 4,982 | 5,020 | -1.38% | 33,040 | - | +0.32% | - | - |
| 05/19 | 5,091 | 5,100 | 5,060 | 5,090 | +1.03% | 79,592 | - | +1.64% | - | - |
| 05/18 | 5,112 | 5,112 | 5,023 | 5,038 | -1.7% | 43,575 | - | +0.54% | - | - |
| 05/15 | 5,089 | 5,143 | 5,075 | 5,125 | +1.08% | 115,941 | - | +2.3% | - | - |
| 05/14 | 5,080 | 5,088 | 5,051 | 5,070 | +0.2% | 15,949 | - | +1.28% | - | - |
| 05/13 | 5,020 | 5,082 | 5,001 | 5,060 | +1.24% | 112,807 | - | +1.1% | - | - |
| 05/12 | 4,966 | 5,024 | 4,964 | 4,998 | +1.05% | 12,679 | - | -0.1% | - | - |
| 05/11 | 4,916 | 4,964 | 4,889 | 4,946 | +0.55% | 91,942 | - | -1.18% | - | - |
| 05/08 | 4,953 | 4,962 | 4,910 | 4,919 | -0.89% | 22,273 | - | -1.68% | - | - |
| 05/07 | 4,982 | 4,984 | 4,911 | 4,963 | +0.85% | 61,562 | - | -0.8% | - | - |
| 05/01 | 4,916 | 4,939 | 4,888 | 4,921 | +0.53% | 9,863 | - | -1.66% | - | - |
| 04/30 | 4,921 | 4,921 | 4,858 | 4,895 | -1.51% | 218,197 | - | -2.22% | - | - |
| 04/28 | 4,963 | 4,974 | 4,928 | 4,970 | +1.47% | 41,046 | - | -0.78% | - | - |
| 04/27 | 4,896 | 4,915 | 4,853 | 4,898 | -0.24% | 92,500 | - | -2.14% | - | - |
| 04/24 | 4,941 | 4,948 | 4,891 | 4,910 | -0.35% | 36,801 | - | -1.76% | - | - |
| 04/23 | 4,930 | 4,951 | 4,884 | 4,927 | -0.67% | 22,853 | - | -1.38% | - | - |
| 04/22 | 5,011 | 5,011 | 4,948 | 4,960 | -1.7% | 25,257 | - | -0.78% | - | - |
| 04/21 | 5,059 | 5,059 | 5,026 | 5,046 | +0.12% | 8,886 | - | +1.02% | - | - |
| 04/20 | 5,054 | 5,057 | 5,028 | 5,040 | +0.52% | 18,798 | - | +1.06% | - | - |
| 04/17 | 5,079 | 5,079 | 5,008 | 5,014 | -1.1% | 29,200 | - | +0.64% | - | - |
| 04/16 | 5,069 | 5,077 | 5,052 | 5,070 | +0.38% | 14,423 | - | +1.85% | - | - |
| 04/15 | 5,071 | 5,079 | 5,036 | 5,051 | +0.12% | 10,224 | - | +1.51% | - | - |
| 04/14 | 5,100 | 5,100 | 5,026 | 5,045 | -0.24% | 19,130 | - | +1.45% | - | - |
| 04/13 | 5,048 | 5,082 | 5,027 | 5,057 | -0.24% | 13,016 | - | +1.83% | - | - |
| 04/10 | 5,094 | 5,117 | 5,055 | 5,069 | -0.82% | 31,847 | - | +2.14% | - | - |
| 04/09 | 5,163 | 5,184 | 5,108 | 5,111 | -1.01% | 17,556 | - | +3.04% | - | - |
| 04/08 | 5,131 | 5,190 | 5,130 | 5,163 | +2.62% | 124,067 | - | +4.24% | - | - |
| 04/07 | 5,055 | 5,078 | 5,013 | 5,031 | +0.22% | 18,366 | - | +1.64% | - | - |
| 04/06 | 5,058 | 5,070 | 5,020 | 5,020 | -0.4% | 32,372 | - | +1.25% | - | - |
| 04/03 | 5,040 | 5,057 | 5,014 | 5,040 | +0.8% | 23,785 | - | +1.45% | - | - |
| 04/02 | 5,103 | 5,128 | 4,996 | 5,000 | -1.28% | 28,619 | - | +0.5% | - | - |
| 04/01 | 5,017 | 5,066 | 4,978 | 5,065 | +3.56% | 33,708 | - | +1.67% | - | - |
| 03/31 | 4,919 | 4,998 | 4,866 | 4,891 | -0.37% | 82,878 | - | -1.89% | - | - |
| 03/30 | 4,902 | 4,933 | 4,800 | 4,909 | -1.86% | 69,717 | - | -1.7% | - | - |
| 03/27 | 4,981 | 5,033 | 4,959 | 5,002 | +0.64% | 40,935 | - | -0.06% | - | - |
| 03/26 | 4,990 | 5,011 | 4,937 | 4,970 | -0.1% | 48,965 | - | -0.84% | - | - |
| 03/25 | 4,956 | 4,988 | 4,928 | 4,975 | +2.3% | 59,011 | - | -0.82% | - | - |
| 03/24 | 4,869 | 4,885 | 4,817 | 4,863 | +3.16% | 43,391 | - | -3.15% | - | - |
| 03/23 | 4,794 | 4,851 | 4,662 | 4,714 | -3.08% | 82,252 | - | -6.34% | - | - |
| 03/19 | 4,913 | 4,928 | 4,863 | 4,864 | -2.84% | 34,687 | - | -3.7% | - | - |
| 03/18 | 4,947 | 5,007 | 4,933 | 5,006 | +3.07% | 74,350 | - | -1.09% | - | - |
| 03/17 | 4,900 | 4,923 | 4,857 | 4,857 | 0% | 14,548 | - | -4.07% | - | - |
| 03/16 | 4,894 | 4,900 | 4,833 | 4,857 | -0.9% | 40,758 | - | -4.2% | - | - |
| 03/13 | 4,861 | 4,918 | 4,810 | 4,901 | -0.39% | 25,261 | - | -3.47% | - | - |
| 03/12 | 4,937 | 4,971 | 4,881 | 4,920 | -1.87% | 55,511 | - | -3.15% | - | - |
| 03/11 | 5,022 | 5,060 | 4,980 | 5,014 | +0.82% | 42,442 | - | -1.28% | - | - |
| 03/10 | 4,951 | 5,001 | 4,933 | 4,973 | +1.86% | 82,996 | - | -1.91% | - | - |
| 03/09 | 4,777 | 4,893 | 4,703 | 4,882 | -2.11% | 517,080 | - | -3.56% | - | - |
| 03/06 | 4,964 | 4,997 | 4,927 | 4,987 | -0.06% | 47,576 | - | -1.36% | - | - |
| 03/05 | 5,066 | 5,084 | 4,980 | 4,990 | +1.3% | 65,388 | - | -1.07% | - | - |
| 03/04 | 4,992 | 5,001 | 4,867 | 4,926 | -3.22% | 144,125 | - | -2.15% | - | - |
| 03/03 | 5,196 | 5,196 | 5,065 | 5,090 | -2.9% | 81,889 | - | +1.25% | - | - |
| 03/02 | 5,200 | 5,242 | 5,117 | 5,242 | -0.32% | 74,536 | - | +4.44% | - | - |
| 02/27 | 5,228 | 5,274 | 5,209 | 5,259 | +0.92% | 25,031 | - | +5.12% | - | - |
| 02/26 | 5,227 | 5,264 | 5,196 | 5,211 | +0.46% | 155,059 | - | +4.49% | - | - |
| 02/25 | 5,143 | 5,187 | 5,112 | 5,187 | +1.25% | 135,587 | - | +4.28% | - | - |
| 02/24 | 5,143 | 5,150 | 5,079 | 5,123 | -0.06% | 63,032 | - | +3.22% | - | - |
| 02/20 | 5,162 | 5,162 | 5,101 | 5,126 | -1.29% | 21,483 | - | +3.41% | - | - |
| 02/19 | 5,175 | 5,203 | 5,131 | 5,193 | +0.56% | 40,257 | - | +4.91% | - | - |
| 02/18 | 5,141 | 5,169 | 5,126 | 5,164 | +1.59% | 41,502 | - | +4.58% | - | - |
| 02/17 | 5,111 | 5,121 | 5,065 | 5,083 | -0.33% | 18,252 | - | +3.21% | - | - |
| 02/16 | 5,186 | 5,186 | 5,083 | 5,100 | -0.95% | 22,127 | - | +3.83% | - | - |
| 02/13 | 5,176 | 5,193 | 5,137 | 5,149 | -0.52% | 80,426 | - | +5.19% | - | - |
| 02/12 | 5,177 | 5,177 | 5,111 | 5,176 | +1.35% | 161,092 | - | +6.11% | - | - |
| 02/10 | 5,081 | 5,125 | 5,063 | 5,107 | +0.83% | 73,301 | - | +5.06% | - | - |
| 02/09 | 5,195 | 5,195 | 5,053 | 5,065 | +0.98% | 226,757 | - | +4.54% | - | - |
| 02/06 | 4,979 | 5,018 | 4,940 | 5,016 | -0.63% | 37,369 | - | +3.89% | - | - |
| 02/05 | 5,061 | 5,089 | 5,018 | 5,048 | +1.43% | 95,303 | - | +4.88% | - | - |
| 02/04 | 4,905 | 4,986 | 4,880 | 4,977 | +1.61% | 33,798 | - | +3.8% | - | - |
| 02/03 | 4,875 | 4,915 | 4,861 | 4,898 | +2.49% | 88,742 | - | +2.43% | - | - |
| 02/02 | 4,850 | 4,875 | 4,777 | 4,779 | +0.17% | 61,627 | - | +0.19% | - | - |
| 01/30 | 4,759 | 4,779 | 4,732 | 4,771 | +0.99% | 45,956 | - | +0.15% | - | - |
| 01/29 | 4,695 | 4,737 | 4,638 | 4,724 | +0.64% | 116,717 | - | -0.71% | - | - |
| 01/28 | 4,707 | 4,715 | 4,679 | 4,694 | -0.97% | 104,203 | - | -1.24% | - | - |
| 01/27 | 4,756 | 4,759 | 4,714 | 4,740 | -0.34% | 40,526 | - | -0.21% | - | - |
| 01/26 | 4,805 | 4,805 | 4,752 | 4,756 | -2.44% | 114,336 | - | +0.23% | - | - |
| 01/23 | 4,895 | 4,900 | 4,858 | 4,875 | +0.21% | 35,995 | - | +2.87% | - | - |
| 01/22 | 4,883 | 4,903 | 4,864 | 4,865 | +0.54% | 30,415 | - | +2.83% | - | - |
| 01/21 | 4,869 | 4,895 | 4,823 | 4,839 | -1.2% | 107,344 | - | +2.48% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2016年 8月期 | 2,028 12/18 | 1,532 6/24 | 42,510 8/3 | +5.73% 7/21 | -9.79% 1/21 |
| 2017年 2月期 | 2,104 7/3 | 1,620 11/9 | 26,144 12/2 | +6.32% 11/30 | -4.04% 4/14 |
| 2018年 2月期 | 2,423 1/10 | 2,010 9/6 | 29,343 8/13 | +5.61% 1/10 | -7.69% 2/14 |
| 2019年 2月期 | 2,194 10/2 | 1,664 8/15 | 106,522 10/25 | +7.36% 9/13 | -10.7% 12/25 |
| 2020年 2月期 | 2,053 12/13 | 1,414 3/13 | 93,874 2/26 | +8.67% 6/8 | -19.32% 3/13 |
| 2021年 2月期 | 2,227 6/8 | 1,680 9/25 9/24 | 151,796 11/10 | +7.24% 11/11 | -3.35% 6/21 |
| 2022年 2月期 | 2,462 6/9 | 2,084 12/1 | 188,996 5/13 | +6.12% 3/29 | -6.22% 3/8 |
| 2023年 2月期 | 3,025 8/1 | 2,267 9/28 | 240,124 8/2 | +6.77% 6/15 | -5.22% 10/4 |
| 2024年 2月期 | 3,925 7/11 | 2,920 10/4 | 204,965 9/15 | +8.09% 1/15 | -14.35% 8/5 |
| 2025年 2月期 | 4,215 8/25 | 3,210 4/7 | 226,798 4/28 | +6.93% 5/12 | -11.99% 4/7 |
| 2026年 2月期 | 5,274 2/27 | 4,076 10/2 | 226,757 2/9 | +6.37% 1/15 | -6.33% 3/23 |
| 最新 | 5,011 2026/6/18 | 19,452 | +0.3% 4,996 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 20%（1.2倍）
- 2026/06/18 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
1,414円（2020/03/13） - 254%（3.54倍）
5,011円（6/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
