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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,270 | 3,270 | 3,209 | 3,236 | 670 |
| 2026/06/16 | 3,244 | 3,244 | 3,204 | 3,219 | 317 |
| 2026/06/15 | 3,260 | 3,267 | 3,199 | 3,246 | 1,799 |
| 2026/06/12 | 3,199 | 3,200 | 3,183 | 3,193 | 561 |
| 2026/06/11 | 3,102 | 3,159 | 3,102 | 3,159 | 2,757 |
| 2026/06/10 | 3,106 | 3,226 | 3,106 | 3,162 | 3,628 |
| 2026/06/09 | 3,200 | 3,200 | 3,166 | 3,172 | 2,951 |
| 2026/06/08 | 3,127 | 3,172 | 3,127 | 3,137 | 1,225 |
| 2026/06/05 | 3,222 | 3,222 | 3,188 | 3,197 | 1,283 |
| 2026/06/04 | 3,220 | 3,240 | 3,189 | 3,192 | 257 |
| 2026/06/03 | 3,186 | 3,246 | 3,186 | 3,234 | 911 |
| 2026/06/02 | 3,197 | 3,240 | 3,168 | 3,186 | 8,864 |
| 2026/06/01 | 3,208 | 3,216 | 3,194 | 3,200 | 139 |
| 2026/05/29 | 3,211 | 3,239 | 3,210 | 3,210 | 4,776 |
| 2026/05/28 | 3,180 | 3,208 | 3,170 | 3,187 | 70 |
| 2026/05/27 | 3,188 | 3,212 | 3,188 | 3,198 | 172 |
| 2026/05/26 | 3,215 | 3,215 | 3,180 | 3,187 | 323 |
| 2026/05/25 | 3,202 | 3,205 | 3,190 | 3,191 | 71 |
| 2026/05/22 | 3,215 | 3,215 | 3,188 | 3,202 | 308 |
| 2026/05/21 | 3,240 | 3,240 | 3,206 | 3,206 | 589 |
| 2026/05/20 | 3,238 | 3,238 | 3,175 | 3,177 | 3,426 |
| 2026/05/19 | 3,203 | 3,215 | 3,200 | 3,214 | 1,076 |
| 2026/05/18 | 3,184 | 3,216 | 3,161 | 3,161 | 2,098 |
| 2026/05/15 | 3,183 | 3,200 | 3,166 | 3,166 | 62 |
| 2026/05/14 | 3,185 | 3,200 | 3,154 | 3,154 | 4,308 |
| 2026/05/13 | 3,150 | 3,204 | 3,150 | 3,185 | 3,958 |
| 2026/05/12 | 3,165 | 3,169 | 3,070 | 3,158 | 28,060 |
| 2026/05/11 | 3,174 | 3,176 | 3,119 | 3,155 | 21,162 |
| 2026/05/08 | 3,157 | 3,185 | 3,141 | 3,148 | 20,903 |
| 2026/05/07 | 3,151 | 3,185 | 3,134 | 3,183 | 13,989 |
| 2026/05/01 | 3,121 | 3,121 | 3,077 | 3,115 | 13,123 |
| 2026/04/30 | 3,102 | 3,140 | 3,083 | 3,090 | 4,977 |
| 2026/04/28 | 3,124 | 3,147 | 3,120 | 3,139 | 15,270 |
| 2026/04/27 | 3,114 | 3,129 | 3,090 | 3,107 | 10,846 |
| 2026/04/24 | 3,112 | 3,146 | 3,112 | 3,121 | 10,103 |
| 2026/04/23 | 3,140 | 3,157 | 3,109 | 3,125 | 9,007 |
| 2026/04/22 | 3,184 | 3,184 | 3,150 | 3,156 | 1,093 |
| 2026/04/21 | 3,229 | 3,244 | 3,180 | 3,182 | 2,143 |
| 2026/04/20 | 3,227 | 3,227 | 3,201 | 3,206 | 19,667 |
| 2026/04/17 | 3,237 | 3,238 | 3,188 | 3,200 | 5,397 |
| 2026/04/16 | 3,239 | 3,239 | 3,219 | 3,223 | 37,577 |
| 2026/04/15 | 3,195 | 3,218 | 3,192 | 3,199 | 4,371 |
| 2026/04/14 | 3,234 | 3,234 | 3,160 | 3,160 | 4,501 |
| 2026/04/13 | 3,173 | 3,188 | 3,171 | 3,174 | 672 |
| 2026/04/10 | 3,192 | 3,222 | 3,185 | 3,185 | 3,853 |
| 2026/04/09 | 3,252 | 3,253 | 3,209 | 3,214 | 3,486 |
| 2026/04/08 | 3,255 | 3,286 | 3,230 | 3,239 | 12,801 |
| 2026/04/07 | 3,200 | 3,208 | 3,168 | 3,185 | 7,722 |
| 2026/04/06 | 3,180 | 3,201 | 3,179 | 3,180 | 298 |
| 2026/04/03 | 3,187 | 3,189 | 3,173 | 3,175 | 2,888 |
| 2026/03/27 | 3,119 | 3,163 | 3,115 | 3,156 | 2,721 |
| 2026/03/26 | 3,137 | 3,148 | 3,114 | 3,120 | 3,439 |
| 2026/03/25 | 3,160 | 3,174 | 3,120 | 3,131 | 2,416 |
| 2026/03/24 | 3,094 | 3,175 | 3,049 | 3,175 | 20,736 |
| 2026/03/23 | 3,050 | 3,076 | 3,005 | 3,024 | 24,710 |
| 2026/03/19 | 3,140 | 3,154 | 3,108 | 3,108 | 6,462 |
| 2026/03/18 | 3,157 | 3,192 | 3,149 | 3,191 | 4,475 |
| 2026/03/17 | 3,129 | 3,154 | 3,118 | 3,129 | 527 |
| 2026/03/16 | 3,121 | 3,160 | 3,100 | 3,105 | 1,064 |
| 2026/03/13 | 3,087 | 3,135 | 3,010 | 3,123 | 7,350 |
| 2026/03/12 | 3,144 | 3,148 | 3,108 | 3,131 | 7,521 |
| 2026/03/11 | 3,192 | 3,196 | 3,166 | 3,170 | 2,176 |
| 2026/03/10 | 3,180 | 3,180 | 3,124 | 3,138 | 6,259 |
| 2026/03/09 | 3,100 | 3,171 | 3,049 | 3,171 | 15,340 |
| 2026/03/06 | 3,149 | 3,173 | 3,130 | 3,171 | 9,011 |
| 2026/03/05 | 3,214 | 3,214 | 3,151 | 3,160 | 11,370 |
| 2026/03/04 | 3,141 | 3,171 | 3,099 | 3,107 | 18,516 |
| 2026/03/03 | 3,254 | 3,255 | 3,199 | 3,199 | 6,370 |
| 2026/03/02 | 3,276 | 3,296 | 3,243 | 3,287 | 20,392 |
| 2026/02/27 | 3,300 | 3,329 | 3,293 | 3,329 | 7,882 |
| 2026/02/26 | 3,300 | 3,300 | 3,261 | 3,286 | 12,927 |
| 2026/02/25 | 3,288 | 3,288 | 3,225 | 3,256 | 9,231 |
| 2026/02/24 | 3,255 | 3,280 | 3,218 | 3,237 | 4,269 |
| 2026/02/20 | 3,248 | 3,313 | 3,230 | 3,236 | 540 |
| 2026/02/19 | 3,269 | 3,273 | 3,241 | 3,273 | 3,986 |
| 2026/02/18 | 3,238 | 3,255 | 3,230 | 3,245 | 26,238 |
| 2026/02/17 | 3,270 | 3,270 | 3,198 | 3,205 | 8,967 |
| 2026/02/16 | 3,278 | 3,278 | 3,231 | 3,233 | 2,031 |
| 2026/02/13 | 3,293 | 3,346 | 3,250 | 3,252 | 11,483 |
| 2026/02/12 | 3,276 | 3,312 | 3,276 | 3,312 | 20,145 |
| 2026/02/10 | 3,286 | 3,286 | 3,243 | 3,280 | 1,357 |
| 2026/02/09 | 3,231 | 3,261 | 3,209 | 3,216 | 17,363 |
| 2026/02/06 | 3,217 | 3,217 | 3,118 | 3,171 | 8,126 |
| 2026/02/05 | 3,192 | 3,201 | 3,166 | 3,183 | 8,444 |
| 2026/02/04 | 3,181 | 3,309 | 3,134 | 3,156 | 54,624 |
| 2026/02/03 | 3,155 | 3,239 | 3,108 | 3,152 | 63,453 |
| 2026/02/02 | 3,123 | 3,385 | 3,080 | 3,085 | 68,644 |
| 2026/01/30 | 3,090 | 3,090 | 3,062 | 3,090 | 241 |
| 2026/01/29 | 3,090 | 3,090 | 3,026 | 3,058 | 1,592 |
| 2026/01/28 | 3,079 | 3,079 | 3,042 | 3,065 | 5,896 |
| 2026/01/27 | 3,084 | 3,088 | 3,067 | 3,081 | 3,721 |
| 2026/01/26 | 3,100 | 3,107 | 3,084 | 3,092 | 1,455 |
| 2026/01/23 | 3,190 | 3,190 | 3,137 | 3,141 | 2,282 |
| 2026/01/22 | 3,103 | 3,146 | 3,103 | 3,120 | 20,413 |
| 2026/01/21 | 3,124 | 3,125 | 3,107 | 3,114 | 36,376 |
| 2026/01/20 | 3,142 | 3,155 | 3,134 | 3,149 | 11,656 |
| 2026/01/19 | 3,119 | 3,156 | 3,119 | 3,154 | 230 |
| 2026/01/16 | 3,154 | 3,176 | 3,145 | 3,152 | 467 |
| 2026/01/15 | 3,185 | 3,185 | 3,164 | 3,176 | 1,297 |
| 2026/01/14 | 3,137 | 3,159 | 3,137 | 3,154 | 5,672 |
| 2026/01/13 | 3,133 | 3,150 | 3,123 | 3,132 | 3,195 |
| 2026/01/09 | 3,080 | 3,082 | 3,066 | 3,082 | 3,023 |
| 2026/01/08 | 3,036 | 3,079 | 3,036 | 3,079 | 2,240 |
| 2026/01/07 | 3,074 | 3,081 | 2,936 | 2,936 | 10,064 |
| 2026/01/06 | 3,056 | 3,089 | 3,056 | 3,089 | 2,352 |
| 2026/01/05 | 3,040 | 3,071 | 3,040 | 3,066 | 992 |
| 2025/12/30 | 3,036 | 3,036 | 3,020 | 3,020 | 589 |
| 2025/12/29 | 3,028 | 3,035 | 3,020 | 3,024 | 392 |
| 2025/12/26 | 3,024 | 3,035 | 3,023 | 3,023 | 2,203 |
| 2025/12/25 | 3,024 | 3,024 | 3,014 | 3,020 | 3,153 |
| 2025/12/24 | 3,023 | 3,029 | 3,010 | 3,014 | 1,012 |
| 2025/12/23 | 2,999 | 3,025 | 2,999 | 3,024 | 1,256 |
| 2025/12/22 | 3,020 | 3,020 | 3,002 | 3,002 | 1,433 |
| 2025/12/19 | 2,995 | 3,020 | 2,995 | 3,009 | 572 |
| 2025/12/18 | 2,971 | 3,003 | 2,971 | 3,003 | 75 |
| 2025/12/17 | 2,986 | 2,995 | 2,973 | 2,995 | 438 |
| 2025/12/16 | 3,024 | 3,038 | 2,999 | 2,999 | 395 |
| 2025/12/15 | 3,014 | 3,037 | 3,014 | 3,031 | 3,561 |
| 2025/12/12 | 2,993 | 3,019 | 2,991 | 3,019 | 470 |
| 2025/12/11 | 2,997 | 2,997 | 2,966 | 2,974 | 234 |
| 2025/12/10 | 2,979 | 2,991 | 2,976 | 2,986 | 5,979 |
| 2025/12/09 | 2,961 | 3,007 | 2,961 | 2,982 | 78 |
| 2025/12/08 | 2,960 | 2,976 | 2,953 | 2,975 | 54 |
| 2025/12/05 | 2,965 | 2,970 | 2,954 | 2,961 | 266 |
| 2025/12/04 | 2,964 | 3,003 | 2,961 | 2,995 | 578 |
| 2025/12/03 | 2,973 | 2,980 | 2,951 | 2,969 | 192 |
| 2025/12/02 | 2,970 | 2,983 | 2,970 | 2,975 | 792 |
| 2025/12/01 | 2,997 | 2,997 | 2,965 | 2,970 | 1,208 |
| 2025/11/28 | 2,989 | 3,004 | 2,989 | 3,004 | 33 |
| 2025/11/27 | 3,013 | 3,050 | 2,990 | 2,990 | 11,143 |
| 2025/11/26 | 2,985 | 3,010 | 2,979 | 3,009 | 533 |
| 2025/11/25 | 2,967 | 3,004 | 2,952 | 2,955 | 5,235 |
| 2025/11/21 | 2,903 | 2,960 | 2,903 | 2,944 | 10,849 |
| 2025/11/20 | 2,924 | 2,952 | 2,924 | 2,930 | 177 |
| 2025/11/19 | 2,907 | 2,916 | 2,893 | 2,904 | 58 |
| 2025/11/18 | 2,934 | 2,939 | 2,896 | 2,897 | 389 |
| 2025/11/17 | 3,010 | 3,010 | 2,936 | 2,949 | 6,546 |
| 2025/11/14 | 2,930 | 2,960 | 2,930 | 2,960 | 744 |
| 2025/11/13 | 2,948 | 2,968 | 2,948 | 2,956 | 1,028 |
| 2025/11/12 | 2,927 | 2,957 | 2,927 | 2,942 | 3,542 |
| 2025/11/11 | 2,913 | 2,927 | 2,913 | 2,917 | 1,642 |
| 2025/11/10 | 2,915 | 2,915 | 2,899 | 2,913 | 518 |
| 2025/11/07 | 2,860 | 2,905 | 2,860 | 2,905 | 845 |
| 2025/11/06 | 2,907 | 2,989 | 2,880 | 2,888 | 275 |
| 2025/11/05 | 2,877 | 3,083 | 2,825 | 2,878 | 45,960 |
| 2025/11/04 | 2,905 | 2,905 | 2,856 | 2,870 | 846 |
| 2025/10/31 | 2,885 | 2,905 | 2,885 | 2,889 | 736 |
| 2025/10/30 | 2,850 | 2,866 | 2,846 | 2,866 | 544 |
| 2025/10/29 | 2,888 | 2,888 | 2,851 | 2,854 | 1,342 |
| 2025/10/28 | 2,926 | 2,926 | 2,880 | 2,881 | 347 |
| 2025/10/27 | 2,894 | 2,913 | 2,894 | 2,907 | 498 |
| 2025/10/24 | 2,875 | 2,885 | 2,875 | 2,875 | 7,897 |
| 2025/10/23 | 2,868 | 2,879 | 2,866 | 2,873 | 3,391 |
| 2025/10/22 | 2,864 | 2,887 | 2,864 | 2,886 | 923 |
| 2025/10/21 | 2,859 | 2,876 | 2,857 | 2,857 | 769 |
| 2025/10/20 | 2,831 | 2,853 | 2,828 | 2,853 | 179 |
| 2025/10/17 | 2,777 | 2,815 | 2,777 | 2,799 | 4,048 |
| 2025/10/16 | 2,778 | 2,828 | 2,778 | 2,819 | 5,884 |
| 2025/10/15 | 2,814 | 2,822 | 2,794 | 2,800 | 23,216 |
| 2025/10/14 | 2,792 | 2,806 | 2,767 | 2,781 | 814 |
| 2025/10/10 | 2,837 | 2,841 | 2,819 | 2,820 | 943 |
| 2025/10/09 | 2,856 | 2,862 | 2,847 | 2,852 | 605 |
| 2025/10/08 | 2,873 | 2,886 | 2,852 | 2,853 | 1,154 |
| 2025/10/07 | 2,856 | 2,861 | 2,851 | 2,857 | 1,112 |
| 2025/10/06 | 2,848 | 2,863 | 2,836 | 2,856 | 4,318 |
| 2025/10/03 | 2,758 | 2,786 | 2,758 | 2,784 | 33,744 |
| 2025/10/02 | 2,790 | 2,790 | 2,747 | 2,757 | 165 |
| 2025/10/01 | 2,818 | 2,818 | 2,767 | 2,776 | 9,303 |
| 2025/09/30 | 2,802 | 2,815 | 2,787 | 2,806 | 2,390 |
| 2025/09/29 | 2,848 | 2,868 | 2,800 | 2,800 | 1,537 |
| 2025/09/26 | 2,822 | 2,831 | 2,821 | 2,830 | 172 |
| 2025/09/25 | 2,838 | 2,841 | 2,823 | 2,825 | 393 |
| 2025/09/24 | 2,824 | 2,828 | 2,810 | 2,828 | 279 |
| 2025/09/22 | 2,868 | 2,868 | 2,823 | 2,823 | 523 |
| 2025/09/19 | 2,841 | 2,857 | 2,817 | 2,824 | 137 |
| 2025/09/18 | 2,839 | 2,848 | 2,832 | 2,841 | 124 |
| 2025/09/17 | 2,848 | 2,848 | 2,823 | 2,840 | 126 |
| 2025/09/16 | 2,853 | 2,860 | 2,841 | 2,858 | 123 |
| 2025/09/12 | 2,850 | 2,853 | 2,840 | 2,853 | 87 |
| 2025/09/11 | 2,829 | 2,846 | 2,827 | 2,839 | 4,040 |
| 2025/09/10 | 2,834 | 2,846 | 2,828 | 2,845 | 575 |
| 2025/09/09 | 2,844 | 2,861 | 2,831 | 2,833 | 232 |
| 2025/09/08 | 2,824 | 2,855 | 2,824 | 2,848 | 237 |
| 2025/09/05 | 2,814 | 2,828 | 2,807 | 2,820 | 282 |
| 2025/09/04 | 2,788 | 2,803 | 2,788 | 2,803 | 1,112 |
| 2025/09/03 | 2,798 | 2,798 | 2,775 | 2,779 | 608 |
| 2025/09/02 | 2,778 | 2,804 | 2,778 | 2,796 | 306 |
| 2025/09/01 | 2,771 | 2,787 | 2,765 | 2,777 | 6,081 |
| 2025/08/29 | 2,778 | 2,786 | 2,769 | 2,776 | 796 |
| 2025/08/28 | 2,765 | 2,788 | 2,765 | 2,788 | 141 |
| 2025/08/27 | 2,779 | 2,779 | 2,769 | 2,771 | 415 |
| 2025/08/26 | 2,775 | 2,825 | 2,773 | 2,779 | 270 |
| 2025/08/25 | 2,829 | 2,838 | 2,811 | 2,814 | 1,321 |
| 2025/08/22 | 2,818 | 2,826 | 2,810 | 2,823 | 72 |
| 2025/08/21 | 2,800 | 2,830 | 2,800 | 2,818 | 193 |
| 2025/08/20 | 2,830 | 2,848 | 2,820 | 2,820 | 24,034 |
| 2025/08/19 | 2,832 | 2,838 | 2,823 | 2,838 | 339 |
| 2025/08/18 | 2,810 | 2,838 | 2,810 | 2,828 | 3,186 |
| 2025/08/15 | 2,790 | 2,818 | 2,790 | 2,818 | 9,681 |
| 2025/08/14 | 2,786 | 2,799 | 2,781 | 2,785 | 201 |