日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/01/30 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
2025/08/13 2,792 2,816 2,792 2,815 487
2025/08/12 2,804 2,808 2,776 2,786 14,625
2025/08/08 2,732 2,773 2,732 2,762 204
2025/08/07 2,707 2,744 2,707 2,731 476
2025/08/06 2,727 2,753 2,727 2,751 286
2025/08/05 2,706 2,725 2,706 2,723 597
2025/08/04 2,689 2,711 2,606 2,606 4,030
2025/08/01 2,691 2,737 2,691 2,721 3,349
2025/07/31 2,691 2,712 2,691 2,710 51
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

このページの先頭へ