iシェアーズ MSCI 日本株最小分散 ETF(1477)の株価時系列情報
iシェアーズ MSCI 日本株最小分散 ETF(1477)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,678 | 2,689 | 2,677 | 2,689 | 367 |
| 2025/07/29 | 2,679 | 2,684 | 2,675 | 2,677 | 202 |
| 2025/07/28 | 2,711 | 2,713 | 2,698 | 2,698 | 1,398 |
| 2025/07/25 | 2,725 | 2,727 | 2,712 | 2,714 | 6,304 |
| 2025/07/24 | 2,708 | 2,741 | 2,708 | 2,724 | 35,029 |
| 2025/07/23 | 2,652 | 2,700 | 2,649 | 2,687 | 994 |
| 2025/07/22 | 2,628 | 2,647 | 2,614 | 2,616 | 338 |
| 2025/07/18 | 2,637 | 2,651 | 2,633 | 2,633 | 178 |
| 2025/07/17 | 2,609 | 2,638 | 2,609 | 2,638 | 31 |
| 2025/07/16 | 2,609 | 2,624 | 2,609 | 2,619 | 160 |
| 2025/07/15 | 2,626 | 2,629 | 2,615 | 2,615 | 238 |
| 2025/07/14 | 2,624 | 2,632 | 2,615 | 2,632 | 67 |
| 2025/07/11 | 2,611 | 2,637 | 2,611 | 2,621 | 331 |
| 2025/07/10 | 2,611 | 2,623 | 2,610 | 2,610 | 72 |
| 2025/07/09 | 2,620 | 2,638 | 2,620 | 2,631 | 200 |
| 2025/07/08 | 2,617 | 2,632 | 2,617 | 2,626 | 3,018 |
| 2025/07/07 | 2,637 | 2,646 | 2,632 | 2,632 | 359 |
| 2025/07/04 | 2,651 | 2,653 | 2,638 | 2,641 | 1,274 |
| 2025/07/03 | 2,639 | 2,647 | 2,639 | 2,647 | 36 |
| 2025/07/02 | 2,632 | 2,652 | 2,632 | 2,651 | 7,098 |
| 2025/07/01 | 2,657 | 2,665 | 2,641 | 2,643 | 1,761 |
| 2025/06/30 | 2,654 | 2,670 | 2,654 | 2,665 | 159 |
| 2025/06/27 | 2,630 | 2,646 | 2,624 | 2,641 | 541 |
| 2025/06/26 | 2,602 | 2,619 | 2,602 | 2,619 | 462 |
| 2025/06/25 | 2,613 | 2,613 | 2,599 | 2,607 | 8,404 |
| 2025/06/24 | 2,619 | 2,628 | 2,611 | 2,613 | 273 |
| 2025/06/23 | 2,603 | 2,603 | 2,593 | 2,601 | 194 |
| 2025/06/20 | 2,623 | 2,629 | 2,612 | 2,612 | 975 |
| 2025/06/19 | 2,639 | 2,639 | 2,626 | 2,630 | 181 |
| 2025/06/18 | 2,609 | 2,639 | 2,609 | 2,639 | 64 |
| 2025/06/17 | 2,613 | 2,623 | 2,613 | 2,622 | 290 |
| 2025/06/16 | 2,627 | 2,627 | 2,618 | 2,622 | 86 |
| 2025/06/13 | 2,618 | 2,618 | 2,602 | 2,609 | 91 |
| 2025/06/12 | 2,632 | 2,638 | 2,626 | 2,633 | 966 |
| 2025/06/11 | 2,645 | 2,645 | 2,636 | 2,636 | 475 |
| 2025/06/10 | 2,629 | 2,639 | 2,628 | 2,633 | 439 |
| 2025/06/09 | 2,628 | 2,639 | 2,628 | 2,630 | 83 |
| 2025/06/06 | 2,612 | 2,622 | 2,612 | 2,615 | 140 |
| 2025/06/05 | 2,607 | 2,618 | 2,601 | 2,602 | 571 |
| 2025/06/04 | 2,630 | 2,635 | 2,629 | 2,629 | 158 |
| 2025/06/03 | 2,638 | 2,638 | 2,626 | 2,630 | 214 |
| 2025/06/02 | 2,640 | 2,644 | 2,627 | 2,635 | 958 |
| 2025/05/30 | 2,609 | 2,659 | 2,609 | 2,649 | 4,215 |
| 2025/05/29 | 2,640 | 2,660 | 2,631 | 2,657 | 803 |
| 2025/05/28 | 2,652 | 2,653 | 2,630 | 2,633 | 165 |
| 2025/05/27 | 2,612 | 2,636 | 2,612 | 2,636 | 556 |
| 2025/05/26 | 2,614 | 2,624 | 2,607 | 2,624 | 453 |
| 2025/05/23 | 2,590 | 2,609 | 2,590 | 2,602 | 67 |
| 2025/05/22 | 2,586 | 2,600 | 2,585 | 2,594 | 4,709 |
| 2025/05/21 | 2,604 | 2,622 | 2,604 | 2,607 | 31 |
| 2025/05/20 | 2,618 | 2,624 | 2,606 | 2,607 | 29 |
| 2025/05/19 | 2,613 | 2,621 | 2,612 | 2,618 | 131 |
| 2025/05/16 | 2,608 | 2,627 | 2,607 | 2,617 | 790 |
| 2025/05/15 | 2,619 | 2,619 | 2,600 | 2,609 | 261 |
| 2025/05/14 | 2,646 | 2,646 | 2,600 | 2,621 | 128 |
| 2025/05/13 | 2,666 | 2,666 | 2,644 | 2,644 | 6,206 |
| 2025/05/12 | 2,655 | 2,655 | 2,610 | 2,610 | 22,664 |
| 2025/05/09 | 2,630 | 2,653 | 2,627 | 2,627 | 18,996 |
| 2025/05/08 | 2,608 | 2,627 | 2,608 | 2,615 | 18,487 |
| 2025/05/07 | 2,629 | 2,634 | 2,616 | 2,624 | 3,315 |
| 2025/05/02 | 2,607 | 2,619 | 2,607 | 2,615 | 254 |
| 2025/05/01 | 2,592 | 2,603 | 2,583 | 2,595 | 526 |
| 2025/04/30 | 2,580 | 2,591 | 2,578 | 2,591 | 107 |
| 2025/04/28 | 2,578 | 2,580 | 2,564 | 2,574 | 5,752 |
| 2025/04/25 | 2,542 | 2,557 | 2,538 | 2,557 | 13 |
| 2025/04/24 | 2,549 | 2,555 | 2,526 | 2,526 | 38 |
| 2025/04/23 | 2,541 | 2,549 | 2,535 | 2,542 | 14,931 |
| 2025/04/22 | 2,504 | 2,507 | 2,492 | 2,507 | 928 |
| 2025/04/21 | 2,512 | 2,512 | 2,496 | 2,504 | 50 |
| 2025/04/18 | 2,501 | 2,517 | 2,495 | 2,517 | 35 |
| 2025/04/17 | 2,433 | 2,480 | 2,433 | 2,480 | 72 |
| 2025/04/16 | 2,455 | 2,462 | 2,449 | 2,450 | 5,756 |
| 2025/04/15 | 2,467 | 2,517 | 2,458 | 2,458 | 2,824 |
| 2025/04/14 | 2,443 | 2,458 | 2,441 | 2,446 | 35 |
| 2025/04/11 | 2,441 | 2,441 | 2,376 | 2,404 | 23,300 |
| 2025/04/10 | 2,496 | 2,496 | 2,448 | 2,491 | 160 |
| 2025/04/09 | 2,357 | 2,366 | 2,318 | 2,338 | 157 |
| 2025/04/08 | 2,341 | 2,407 | 2,341 | 2,397 | 32,934 |
| 2025/04/07 | 2,350 | 2,352 | 2,212 | 2,302 | 2,871 |
| 2025/04/04 | 2,448 | 2,469 | 2,415 | 2,451 | 16,353 |
| 2025/04/03 | 2,461 | 2,484 | 2,445 | 2,484 | 374 |
| 2025/04/02 | 2,562 | 2,562 | 2,517 | 2,527 | 382 |
| 2025/04/01 | 2,561 | 2,575 | 2,547 | 2,547 | 296 |
| 2025/03/31 | 2,567 | 2,573 | 2,531 | 2,537 | 3,325 |
| 2025/03/28 | 2,626 | 2,628 | 2,607 | 2,613 | 1,776 |
| 2025/03/27 | 2,616 | 2,627 | 2,612 | 2,627 | 1,632 |
| 2025/03/26 | 2,621 | 2,626 | 2,614 | 2,626 | 1,173 |
| 2025/03/25 | 2,608 | 2,618 | 2,606 | 2,611 | 239 |
| 2025/03/24 | 2,618 | 2,618 | 2,600 | 2,600 | 248 |
| 2025/03/21 | 2,597 | 2,619 | 2,597 | 2,610 | 1,639 |
| 2025/03/19 | 2,600 | 2,614 | 2,599 | 2,602 | 449 |
| 2025/03/18 | 2,589 | 2,599 | 2,585 | 2,596 | 709 |
| 2025/03/17 | 2,551 | 2,572 | 2,551 | 2,565 | 145 |
| 2025/03/14 | 2,542 | 2,550 | 2,528 | 2,550 | 110 |
| 2025/03/13 | 2,551 | 2,554 | 2,535 | 2,536 | 8,878 |
| 2025/03/12 | 2,513 | 2,541 | 2,513 | 2,541 | 245 |
| 2025/03/11 | 2,521 | 2,521 | 2,490 | 2,512 | 605 |
| 2025/03/10 | 2,553 | 2,553 | 2,534 | 2,542 | 254 |
| 2025/03/07 | 2,597 | 2,597 | 2,540 | 2,541 | 39 |
| 2025/03/06 | 2,572 | 2,580 | 2,572 | 2,579 | 100 |
| 2025/03/05 | 2,568 | 2,569 | 2,556 | 2,567 | 3,122 |
| 2025/03/04 | 2,574 | 2,574 | 2,550 | 2,558 | 28 |
| 2025/03/03 | 2,529 | 2,568 | 2,529 | 2,568 | 274 |
| 2025/02/28 | 2,557 | 2,557 | 2,520 | 2,530 | 68 |
| 2025/02/27 | 2,550 | 2,560 | 2,550 | 2,558 | 13 |
| 2025/02/26 | 2,552 | 2,553 | 2,540 | 2,544 | 213 |
| 2025/02/25 | 2,526 | 2,558 | 2,526 | 2,558 | 47 |
| 2025/02/21 | 2,531 | 2,553 | 2,531 | 2,544 | 169 |
| 2025/02/20 | 2,553 | 2,553 | 2,530 | 2,535 | 174 |
| 2025/02/19 | 2,570 | 2,577 | 2,558 | 2,565 | 229 |
| 2025/02/18 | 2,566 | 2,583 | 2,566 | 2,580 | 3,149 |
| 2025/02/17 | 2,568 | 2,575 | 2,564 | 2,570 | 177 |
| 2025/02/14 | 2,608 | 2,608 | 2,569 | 2,569 | 192 |
| 2025/02/13 | 2,556 | 2,580 | 2,556 | 2,578 | 85 |
| 2025/02/12 | 2,549 | 2,553 | 2,539 | 2,545 | 219 |
| 2025/02/10 | 2,551 | 2,551 | 2,543 | 2,548 | 244 |
| 2025/02/07 | 2,566 | 2,566 | 2,545 | 2,552 | 187 |
| 2025/02/06 | 2,562 | 2,576 | 2,561 | 2,566 | 112 |
| 2025/02/05 | 2,574 | 2,595 | 2,568 | 2,568 | 1,870 |
| 2025/02/04 | 2,601 | 2,601 | 2,571 | 2,576 | 161 |
| 2025/02/03 | 2,576 | 2,577 | 2,537 | 2,537 | 10,259 |
| 2025/01/31 | 2,608 | 2,615 | 2,602 | 2,615 | 105 |
| 2025/01/30 | 2,580 | 2,610 | 2,580 | 2,610 | 45 |
| 2025/01/29 | 2,606 | 2,608 | 2,598 | 2,606 | 163 |
| 2025/01/28 | 2,585 | 2,605 | 2,571 | 2,592 | 154 |
| 2025/01/27 | 2,572 | 2,591 | 2,572 | 2,578 | 295 |
| 2025/01/24 | 2,566 | 2,572 | 2,557 | 2,557 | 124 |
| 2025/01/23 | 2,543 | 2,552 | 2,540 | 2,552 | 43 |
| 2025/01/22 | 2,546 | 2,546 | 2,540 | 2,540 | 459 |
| 2025/01/21 | 2,542 | 2,543 | 2,525 | 2,528 | 23 |
| 2025/01/20 | 2,521 | 2,539 | 2,521 | 2,530 | 1,759 |
| 2025/01/17 | 2,515 | 2,515 | 2,489 | 2,509 | 4,193 |
| 2025/01/16 | 2,524 | 2,536 | 2,521 | 2,521 | 22 |
| 2025/01/15 | 2,544 | 2,544 | 2,521 | 2,523 | 2,549 |
| 2025/01/14 | 2,535 | 2,540 | 2,505 | 2,516 | 8,297 |
| 2025/01/10 | 2,544 | 2,555 | 2,536 | 2,537 | 228 |
| 2025/01/09 | 2,580 | 2,580 | 2,551 | 2,557 | 341 |
| 2025/01/08 | 2,592 | 2,592 | 2,576 | 2,584 | 39 |
| 2025/01/07 | 2,597 | 2,607 | 2,583 | 2,605 | 116 |
| 2025/01/06 | 2,622 | 2,622 | 2,581 | 2,583 | 102 |
| 2024/12/30 | 2,637 | 2,637 | 2,609 | 2,609 | 106 |
| 2024/12/27 | 2,599 | 2,626 | 2,599 | 2,621 | 62 |
| 2024/12/26 | 2,560 | 2,590 | 2,560 | 2,590 | 1,033 |
| 2024/12/25 | 2,569 | 2,569 | 2,554 | 2,568 | 524 |
| 2024/12/24 | 2,566 | 2,574 | 2,566 | 2,572 | 178 |
| 2024/12/23 | 2,556 | 2,570 | 2,556 | 2,570 | 668 |
| 2024/12/20 | 2,569 | 2,571 | 2,556 | 2,557 | 263 |
| 2024/12/19 | 2,537 | 2,568 | 2,537 | 2,563 | 391 |
| 2024/12/18 | 2,580 | 2,580 | 2,569 | 2,569 | 532 |
| 2024/12/17 | 2,589 | 2,598 | 2,586 | 2,586 | 183 |
| 2024/12/16 | 2,595 | 2,595 | 2,579 | 2,579 | 573 |
| 2024/12/13 | 2,623 | 2,623 | 2,588 | 2,594 | 3,899 |
| 2024/12/12 | 2,618 | 2,628 | 2,618 | 2,623 | 80 |
| 2024/12/11 | 2,608 | 2,608 | 2,586 | 2,600 | 261 |
| 2024/12/10 | 2,610 | 2,610 | 2,591 | 2,592 | 58 |
| 2024/12/09 | 2,589 | 2,596 | 2,587 | 2,593 | 16 |
| 2024/12/06 | 2,596 | 2,596 | 2,583 | 2,587 | 46 |
| 2024/12/05 | 2,600 | 2,601 | 2,588 | 2,592 | 686 |
| 2024/12/04 | 2,615 | 2,615 | 2,591 | 2,600 | 61 |
| 2024/12/03 | 2,597 | 2,615 | 2,593 | 2,609 | 130 |
| 2024/12/02 | 2,546 | 2,578 | 2,546 | 2,578 | 216 |
| 2024/11/29 | 2,548 | 2,560 | 2,546 | 2,556 | 66 |
| 2024/11/28 | 2,537 | 2,556 | 2,536 | 2,548 | 228 |
| 2024/11/27 | 2,554 | 2,554 | 2,531 | 2,537 | 89 |
| 2024/11/26 | 2,581 | 2,581 | 2,533 | 2,546 | 72 |
| 2024/11/25 | 2,565 | 2,578 | 2,564 | 2,567 | 24 |
| 2024/11/22 | 2,536 | 2,554 | 2,536 | 2,551 | 84 |
| 2024/11/21 | 2,551 | 2,556 | 2,539 | 2,539 | 1,073 |
| 2024/11/20 | 2,569 | 2,576 | 2,552 | 2,555 | 83 |
| 2024/11/19 | 2,551 | 2,574 | 2,551 | 2,572 | 3,239 |
| 2024/11/18 | 2,610 | 2,610 | 2,557 | 2,557 | 559 |
| 2024/11/15 | 2,593 | 2,649 | 2,584 | 2,649 | 3,278 |
| 2024/11/14 | 2,578 | 2,593 | 2,572 | 2,572 | 91 |
| 2024/11/13 | 2,600 | 2,600 | 2,570 | 2,570 | 292 |
| 2024/11/12 | 2,615 | 2,625 | 2,596 | 2,605 | 114 |
| 2024/11/11 | 2,607 | 2,619 | 2,600 | 2,600 | 199 |
| 2024/11/08 | 2,627 | 2,627 | 2,606 | 2,609 | 75 |
| 2024/11/07 | 2,621 | 2,626 | 2,599 | 2,615 | 153 |
| 2024/11/06 | 2,563 | 2,607 | 2,561 | 2,590 | 198 |
| 2024/11/05 | 2,525 | 2,557 | 2,525 | 2,557 | 134 |
| 2024/11/01 | 2,532 | 2,559 | 2,532 | 2,541 | 167 |
| 2024/10/31 | 2,588 | 2,588 | 2,565 | 2,576 | 756 |
| 2024/10/30 | 2,589 | 2,600 | 2,580 | 2,591 | 3,538 |
| 2024/10/29 | 2,565 | 2,576 | 2,558 | 2,570 | 261 |
| 2024/10/28 | 2,513 | 2,562 | 2,513 | 2,562 | 7,450 |
| 2024/10/25 | 2,535 | 2,535 | 2,511 | 2,524 | 104 |
| 2024/10/24 | 2,525 | 2,542 | 2,516 | 2,542 | 264 |
| 2024/10/23 | 2,552 | 2,557 | 2,536 | 2,543 | 189 |
| 2024/10/22 | 2,572 | 2,572 | 2,539 | 2,556 | 1,898 |
| 2024/10/21 | 2,579 | 2,579 | 2,566 | 2,573 | 48 |
| 2024/10/18 | 2,598 | 2,598 | 2,577 | 2,580 | 65 |
| 2024/10/17 | 2,600 | 2,600 | 2,579 | 2,579 | 146 |
| 2024/10/16 | 2,573 | 2,596 | 2,573 | 2,575 | 9,530 |
| 2024/10/15 | 2,624 | 2,624 | 2,607 | 2,607 | 29 |
| 2024/10/11 | 2,605 | 2,605 | 2,594 | 2,595 | 29 |
| 2024/10/10 | 2,622 | 2,622 | 2,600 | 2,606 | 63 |
| 2024/10/09 | 2,602 | 2,604 | 2,586 | 2,592 | 177 |
| 2024/10/08 | 2,600 | 2,600 | 2,579 | 2,586 | 533 |
| 2024/10/07 | 2,640 | 2,640 | 2,609 | 2,625 | 1,730 |
| 2024/10/04 | 2,568 | 2,582 | 2,568 | 2,579 | 244 |