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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,690 | 1,700 | 1,690 | 1,700 | 62 |
| 2016/12/29 | 1,725 | 1,725 | 1,698 | 1,698 | 321 |
| 2016/12/28 | 1,725 | 1,725 | 1,724 | 1,725 | 407 |
| 2016/12/27 | 1,727 | 1,730 | 1,725 | 1,730 | 242 |
| 2016/12/26 | 1,731 | 1,733 | 1,716 | 1,733 | 986 |
| 2016/12/22 | 1,716 | 1,720 | 1,715 | 1,715 | 943 |
| 2016/12/21 | 1,744 | 1,744 | 1,717 | 1,720 | 1,366 |
| 2016/12/20 | 1,726 | 1,733 | 1,726 | 1,733 | 108 |
| 2016/12/19 | 1,728 | 1,730 | 1,720 | 1,720 | 478 |
| 2016/12/16 | 1,725 | 1,725 | 1,720 | 1,721 | 232 |
| 2016/12/15 | 1,719 | 1,724 | 1,708 | 1,720 | 3,896 |
| 2016/12/14 | 1,720 | 1,720 | 1,696 | 1,715 | 104 |
| 2016/12/13 | 1,683 | 1,719 | 1,683 | 1,719 | 298 |
| 2016/12/12 | 1,690 | 1,693 | 1,677 | 1,683 | 982 |
| 2016/12/09 | 1,660 | 1,670 | 1,660 | 1,665 | 1,605 |
| 2016/12/08 | 1,650 | 1,650 | 1,646 | 1,646 | 649 |
| 2016/12/07 | 1,633 | 1,633 | 1,633 | 1,633 | 60 |
| 2016/12/06 | 1,652 | 1,652 | 1,625 | 1,625 | 1,033 |
| 2016/12/05 | 1,618 | 1,655 | 1,618 | 1,635 | 238 |
| 2016/12/02 | 1,651 | 1,651 | 1,651 | 1,651 | 21 |
| 2016/12/01 | 1,651 | 1,670 | 1,651 | 1,661 | 350 |
| 2016/11/30 | 1,650 | 1,654 | 1,643 | 1,654 | 470 |
| 2016/11/29 | 1,646 | 1,650 | 1,646 | 1,650 | 27 |
| 2016/11/28 | 1,642 | 1,646 | 1,639 | 1,646 | 1,283 |
| 2016/11/25 | 1,623 | 1,646 | 1,623 | 1,638 | 1,733 |
| 2016/11/24 | 1,628 | 1,632 | 1,622 | 1,631 | 293 |
| 2016/11/22 | 1,624 | 1,624 | 1,620 | 1,622 | 26 |
| 2016/11/21 | 1,607 | 1,620 | 1,607 | 1,614 | 657 |
| 2016/11/18 | 1,582 | 1,607 | 1,582 | 1,607 | 193 |
| 2016/11/17 | 1,570 | 1,603 | 1,490 | 1,600 | 1,775 |
| 2016/11/16 | 1,580 | 1,597 | 1,580 | 1,593 | 309 |
| 2016/11/15 | 1,565 | 1,565 | 1,565 | 1,565 | 70 |
| 2016/11/14 | 1,560 | 1,575 | 1,560 | 1,567 | 578 |
| 2016/11/11 | 1,597 | 1,597 | 1,553 | 1,555 | 50 |
| 2016/11/10 | 1,587 | 1,587 | 1,547 | 1,550 | 211 |
| 2016/11/09 | 1,565 | 1,565 | 1,480 | 1,480 | 506 |
| 2016/11/08 | 1,551 | 1,553 | 1,550 | 1,551 | 17,660 |
| 2016/11/07 | 1,562 | 1,565 | 1,547 | 1,552 | 358 |
| 2016/11/04 | 1,563 | 1,583 | 1,533 | 1,540 | 131 |
| 2016/11/02 | 1,551 | 1,589 | 1,550 | 1,563 | 49 |
| 2016/11/01 | 1,575 | 1,594 | 1,575 | 1,580 | 5 |
| 2016/10/31 | 1,575 | 1,579 | 1,575 | 1,577 | 20 |
| 2016/10/28 | 1,571 | 1,597 | 1,553 | 1,575 | 238 |
| 2016/10/27 | 1,594 | 1,595 | 1,570 | 1,570 | 20 |
| 2016/10/26 | 1,583 | 1,584 | 1,571 | 1,573 | 30 |
| 2016/10/25 | 1,575 | 1,575 | 1,563 | 1,566 | 338 |
| 2016/10/24 | 1,565 | 1,565 | 1,551 | 1,555 | 76 |
| 2016/10/21 | 1,552 | 1,564 | 1,543 | 1,557 | 12 |
| 2016/10/20 | 1,543 | 1,552 | 1,543 | 1,552 | 45 |
| 2016/10/19 | 1,516 | 1,543 | 1,516 | 1,543 | 9 |
| 2016/10/18 | 1,534 | 1,542 | 1,515 | 1,541 | 57 |
| 2016/10/17 | 1,558 | 1,558 | 1,533 | 1,538 | 27 |
| 2016/10/14 | 1,557 | 1,557 | 1,527 | 1,532 | 29 |
| 2016/10/13 | 1,539 | 1,556 | 1,527 | 1,533 | 29 |
| 2016/10/12 | 1,548 | 1,548 | 1,526 | 1,539 | 2,483 |
| 2016/10/11 | 1,559 | 1,559 | 1,532 | 1,548 | 92 |
| 2016/10/07 | 1,541 | 1,556 | 1,539 | 1,539 | 73 |
| 2016/10/06 | 1,545 | 1,547 | 1,545 | 1,547 | 15 |
| 2016/10/05 | 1,543 | 1,558 | 1,543 | 1,544 | 280 |
| 2016/10/04 | 1,544 | 1,544 | 1,540 | 1,542 | 32 |
| 2016/10/03 | 1,556 | 1,556 | 1,530 | 1,530 | 56 |
| 2016/09/30 | 1,555 | 1,557 | 1,511 | 1,533 | 24 |
| 2016/09/29 | 1,562 | 1,564 | 1,543 | 1,544 | 110 |
| 2016/09/28 | 1,564 | 1,564 | 1,543 | 1,551 | 27 |
| 2016/09/27 | 1,534 | 1,548 | 1,529 | 1,548 | 13 |
| 2016/09/26 | 1,549 | 1,557 | 1,535 | 1,547 | 36 |
| 2016/09/23 | 1,524 | 1,555 | 1,523 | 1,549 | 101 |
| 2016/09/21 | 1,534 | 1,550 | 1,522 | 1,549 | 53 |
| 2016/09/20 | 1,522 | 1,527 | 1,495 | 1,511 | 90 |
| 2016/09/16 | 1,511 | 1,528 | 1,511 | 1,528 | 33 |
| 2016/09/15 | 1,490 | 1,502 | 1,480 | 1,499 | 118 |
| 2016/09/14 | 1,518 | 1,520 | 1,509 | 1,509 | 375 |
| 2016/09/13 | 1,520 | 1,525 | 1,520 | 1,525 | 85 |
| 2016/09/12 | 1,510 | 1,530 | 1,510 | 1,520 | 43 |
| 2016/09/09 | 1,536 | 1,538 | 1,535 | 1,538 | 20 |
| 2016/09/08 | 1,549 | 1,549 | 1,525 | 1,540 | 78 |
| 2016/09/07 | 1,540 | 1,545 | 1,517 | 1,545 | 166 |
| 2016/09/06 | 1,543 | 1,545 | 1,521 | 1,544 | 15 |
| 2016/09/05 | 1,530 | 1,542 | 1,530 | 1,536 | 229 |
| 2016/09/02 | 1,520 | 1,529 | 1,520 | 1,529 | 23 |
| 2016/09/01 | 1,489 | 1,519 | 1,489 | 1,519 | 123 |
| 2016/08/31 | 1,500 | 1,513 | 1,420 | 1,513 | 623 |
| 2016/08/30 | 1,498 | 1,501 | 1,476 | 1,476 | 257 |
| 2016/08/29 | 1,504 | 1,506 | 1,504 | 1,504 | 433 |
| 2016/08/26 | 1,520 | 1,520 | 1,483 | 1,494 | 18 |
| 2016/08/25 | 1,513 | 1,514 | 1,508 | 1,508 | 407 |
| 2016/08/24 | 1,513 | 1,513 | 1,513 | 1,513 | 17 |
| 2016/08/23 | 1,511 | 1,511 | 1,477 | 1,480 | 11 |
| 2016/08/22 | 1,490 | 1,492 | 1,489 | 1,489 | 18 |
| 2016/08/19 | 1,516 | 1,516 | 1,477 | 1,479 | 43 |
| 2016/08/18 | 1,511 | 1,511 | 1,486 | 1,486 | 96 |
| 2016/08/17 | 1,489 | 1,513 | 1,489 | 1,511 | 53 |
| 2016/08/16 | 1,541 | 1,541 | 1,498 | 1,499 | 103 |
| 2016/08/15 | 1,546 | 1,546 | 1,501 | 1,501 | 271 |
| 2016/08/12 | 1,550 | 1,550 | 1,550 | 1,550 | 45 |
| 2016/08/10 | 1,508 | 1,521 | 1,508 | 1,521 | 4 |
| 2016/08/09 | 1,533 | 1,533 | 1,509 | 1,509 | 80 |
| 2016/08/08 | 1,515 | 1,515 | 1,506 | 1,506 | 8 |
| 2016/08/05 | 1,509 | 1,509 | 1,500 | 1,503 | 79 |
| 2016/08/04 | 1,552 | 1,552 | 1,500 | 1,518 | 147 |
| 2016/08/03 | 1,577 | 1,577 | 1,519 | 1,519 | 952 |
| 2016/08/02 | 1,587 | 1,587 | 1,551 | 1,551 | 394 |
| 2016/08/01 | 1,586 | 1,586 | 1,550 | 1,567 | 14 |
| 2016/07/29 | 1,551 | 1,556 | 1,539 | 1,556 | 82 |
| 2016/07/28 | 1,555 | 1,555 | 1,551 | 1,551 | 69 |
| 2016/07/27 | 1,546 | 1,573 | 1,546 | 1,570 | 242 |
| 2016/07/26 | 1,576 | 1,578 | 1,544 | 1,570 | 189 |
| 2016/07/25 | 1,593 | 1,593 | 1,575 | 1,575 | 7 |
| 2016/07/22 | 1,593 | 1,593 | 1,575 | 1,576 | 7 |
| 2016/07/21 | 1,593 | 1,599 | 1,588 | 1,588 | 277 |
| 2016/07/20 | 1,582 | 1,590 | 1,581 | 1,588 | 192 |
| 2016/07/19 | 1,527 | 1,582 | 1,527 | 1,582 | 363 |
| 2016/07/15 | 1,570 | 1,570 | 1,547 | 1,557 | 85 |
| 2016/07/14 | 1,528 | 1,570 | 1,528 | 1,570 | 95 |
| 2016/07/13 | 1,581 | 1,581 | 1,548 | 1,566 | 32 |
| 2016/07/12 | 1,561 | 1,561 | 1,556 | 1,556 | 15 |
| 2016/07/11 | 1,553 | 1,553 | 1,506 | 1,535 | 110 |
| 2016/07/08 | 1,509 | 1,509 | 1,495 | 1,496 | 129 |
| 2016/07/07 | 1,522 | 1,525 | 1,496 | 1,496 | 32 |
| 2016/07/06 | 1,533 | 1,537 | 1,511 | 1,511 | 23 |
| 2016/07/05 | 1,536 | 1,536 | 1,522 | 1,533 | 24 |
| 2016/07/04 | 1,527 | 1,533 | 1,527 | 1,532 | 11 |
| 2016/07/01 | 1,548 | 1,548 | 1,527 | 1,527 | 47 |
| 2016/06/30 | 1,502 | 1,532 | 1,500 | 1,526 | 107 |
| 2016/06/29 | 1,537 | 1,538 | 1,491 | 1,515 | 274 |
| 2016/06/28 | 1,456 | 1,511 | 1,456 | 1,508 | 69 |
| 2016/06/27 | 1,466 | 1,489 | 1,466 | 1,486 | 521 |
| 2016/06/24 | 1,566 | 1,566 | 1,369 | 1,442 | 1,872 |
| 2016/06/23 | 1,511 | 1,535 | 1,511 | 1,535 | 96 |
| 2016/06/22 | 1,504 | 1,545 | 1,502 | 1,532 | 141 |
| 2016/06/21 | 1,513 | 1,522 | 1,513 | 1,522 | 111 |
| 2016/06/20 | 1,561 | 1,561 | 1,519 | 1,520 | 62 |
| 2016/06/17 | 1,500 | 1,501 | 1,493 | 1,493 | 258 |
| 2016/06/16 | 1,563 | 1,563 | 1,480 | 1,493 | 297 |
| 2016/06/15 | 1,534 | 1,534 | 1,520 | 1,523 | 104 |
| 2016/06/14 | 1,560 | 1,560 | 1,515 | 1,533 | 1,146 |
| 2016/06/13 | 1,576 | 1,576 | 1,543 | 1,560 | 125 |
| 2016/06/10 | 1,604 | 1,604 | 1,580 | 1,580 | 49 |
| 2016/06/09 | 1,610 | 1,610 | 1,583 | 1,589 | 149 |
| 2016/06/08 | 1,600 | 1,610 | 1,600 | 1,610 | 34 |
| 2016/06/06 | 1,608 | 1,608 | 1,563 | 1,599 | 371 |
| 2016/06/03 | 1,607 | 1,607 | 1,568 | 1,568 | 145 |
| 2016/06/02 | 1,612 | 1,612 | 1,588 | 1,595 | 270 |
| 2016/06/01 | 1,634 | 1,634 | 1,612 | 1,612 | 26 |
| 2016/05/31 | 1,609 | 1,617 | 1,603 | 1,612 | 727 |
| 2016/05/30 | 1,626 | 1,631 | 1,603 | 1,603 | 188 |
| 2016/05/27 | 1,613 | 1,613 | 1,604 | 1,604 | 24 |
| 2016/05/26 | 1,622 | 1,623 | 1,622 | 1,622 | 70 |
| 2016/05/25 | 1,612 | 1,614 | 1,585 | 1,597 | 180 |
| 2016/05/24 | 1,598 | 1,598 | 1,598 | 1,598 | 5 |
| 2016/05/23 | 1,626 | 1,626 | 1,580 | 1,602 | 282 |
| 2016/05/20 | 1,593 | 1,606 | 1,588 | 1,605 | 106 |
| 2016/05/19 | 1,606 | 1,606 | 1,606 | 1,606 | 5 |
| 2016/05/18 | 1,610 | 1,610 | 1,609 | 1,609 | 110 |
| 2016/05/17 | 1,623 | 1,623 | 1,596 | 1,610 | 105 |
| 2016/05/16 | 1,600 | 1,602 | 1,567 | 1,601 | 1,045 |
| 2016/05/13 | 1,596 | 1,603 | 1,596 | 1,603 | 6 |
| 2016/05/12 | 1,595 | 1,606 | 1,595 | 1,606 | 410 |
| 2016/05/11 | 1,600 | 1,600 | 1,584 | 1,599 | 128 |
| 2016/05/10 | 1,563 | 1,600 | 1,563 | 1,600 | 306 |
| 2016/05/09 | 1,562 | 1,562 | 1,562 | 1,562 | 53 |
| 2016/05/06 | 1,558 | 1,562 | 1,555 | 1,562 | 114 |
| 2016/05/02 | 1,564 | 1,566 | 1,550 | 1,551 | 20 |
| 2016/04/28 | 1,637 | 1,654 | 1,543 | 1,571 | 3,429 |
| 2016/04/27 | 1,659 | 1,659 | 1,632 | 1,646 | 187 |
| 2016/04/26 | 1,648 | 1,648 | 1,631 | 1,631 | 7 |
| 2016/04/25 | 1,652 | 1,652 | 1,629 | 1,632 | 492 |
| 2016/04/22 | 1,646 | 1,649 | 1,623 | 1,649 | 70 |
| 2016/04/21 | 1,647 | 1,647 | 1,640 | 1,643 | 86 |
| 2016/04/20 | 1,605 | 1,617 | 1,605 | 1,613 | 970 |
| 2016/04/19 | 1,602 | 1,606 | 1,596 | 1,598 | 219 |
| 2016/04/18 | 1,593 | 1,600 | 1,583 | 1,583 | 15 |
| 2016/04/15 | 1,600 | 1,600 | 1,586 | 1,586 | 23 |
| 2016/04/14 | 1,593 | 1,600 | 1,593 | 1,600 | 30 |
| 2016/04/13 | 1,556 | 1,568 | 1,556 | 1,568 | 501 |
| 2016/04/12 | 1,553 | 1,553 | 1,550 | 1,550 | 115 |
| 2016/04/11 | 1,576 | 1,576 | 1,549 | 1,549 | 62 |
| 2016/04/08 | 1,538 | 1,548 | 1,537 | 1,548 | 187 |
| 2016/04/07 | 1,570 | 1,570 | 1,541 | 1,541 | 38 |
| 2016/04/06 | 1,517 | 1,540 | 1,517 | 1,540 | 164 |
| 2016/04/05 | 1,612 | 1,612 | 1,550 | 1,559 | 348 |
| 2016/04/04 | 1,603 | 1,603 | 1,580 | 1,580 | 921 |
| 2016/04/01 | 1,648 | 1,648 | 1,585 | 1,587 | 1,019 |
| 2016/03/31 | 1,636 | 1,648 | 1,615 | 1,636 | 81 |
| 2016/03/30 | 1,648 | 1,648 | 1,648 | 1,648 | 3 |
| 2016/03/29 | 1,616 | 1,650 | 1,616 | 1,636 | 83 |
| 2016/03/28 | 1,615 | 1,634 | 1,615 | 1,619 | 24 |
| 2016/03/25 | 1,620 | 1,620 | 1,606 | 1,618 | 32 |
| 2016/03/24 | 1,607 | 1,620 | 1,605 | 1,606 | 24 |
| 2016/03/23 | 1,605 | 1,639 | 1,605 | 1,607 | 56 |
| 2016/03/22 | 1,605 | 1,623 | 1,598 | 1,623 | 307 |
| 2016/03/18 | 1,608 | 1,608 | 1,598 | 1,598 | 119 |
| 2016/03/17 | 1,610 | 1,620 | 1,610 | 1,610 | 15 |
| 2016/03/16 | 1,591 | 1,607 | 1,591 | 1,607 | 69 |
| 2016/03/15 | 1,640 | 1,640 | 1,597 | 1,601 | 1,622 |
| 2016/03/14 | 1,640 | 1,640 | 1,630 | 1,630 | 876 |
| 2016/03/11 | 1,590 | 1,633 | 1,590 | 1,633 | 1,014 |
| 2016/03/10 | 1,609 | 1,609 | 1,585 | 1,585 | 122 |
| 2016/03/09 | 1,600 | 1,600 | 1,593 | 1,599 | 162 |
| 2016/03/08 | 1,617 | 1,618 | 1,600 | 1,616 | 1,039 |
| 2016/03/07 | 1,638 | 1,638 | 1,625 | 1,629 | 18 |
| 2016/03/04 | 1,625 | 1,625 | 1,625 | 1,625 | 167 |
| 2016/03/03 | 1,590 | 1,646 | 1,590 | 1,607 | 613 |
| 2016/03/02 | 1,592 | 1,600 | 1,592 | 1,595 | 10 |
| 2016/03/01 | 1,591 | 1,592 | 1,565 | 1,565 | 95 |
| 2016/02/29 | 1,603 | 1,614 | 1,580 | 1,580 | 403 |
| 2016/02/26 | 1,594 | 1,603 | 1,590 | 1,590 | 542 |
| 2016/02/25 | 1,547 | 1,579 | 1,547 | 1,570 | 1,657 |
| 2016/02/24 | 1,537 | 1,537 | 1,531 | 1,537 | 50 |
| 2016/02/23 | 1,550 | 1,556 | 1,549 | 1,549 | 134 |
| 2016/02/22 | 1,537 | 1,574 | 1,537 | 1,550 | 278 |
| 2016/02/19 | 1,569 | 1,569 | 1,538 | 1,557 | 120 |
| 2016/02/18 | 1,581 | 1,581 | 1,550 | 1,550 | 89 |
| 2016/02/17 | 1,550 | 1,569 | 1,525 | 1,525 | 272 |
| 2016/02/16 | 1,560 | 1,587 | 1,560 | 1,563 | 6 |
| 2016/02/15 | 1,508 | 1,599 | 1,508 | 1,580 | 743 |
| 2016/02/12 | 1,520 | 1,520 | 1,454 | 1,468 | 1,139 |
| 2016/02/10 | 1,585 | 1,585 | 1,512 | 1,536 | 1,355 |
| 2016/02/09 | 1,617 | 1,617 | 1,586 | 1,592 | 1,394 |
| 2016/02/08 | 1,623 | 1,665 | 1,623 | 1,665 | 250 |
| 2016/02/05 | 1,644 | 1,647 | 1,630 | 1,633 | 1,696 |
| 2016/02/04 | 1,675 | 1,675 | 1,665 | 1,666 | 293 |
| 2016/02/03 | 1,699 | 1,699 | 1,675 | 1,692 | 596 |
| 2016/02/02 | 1,702 | 1,726 | 1,701 | 1,723 | 398 |
| 2016/02/01 | 1,731 | 1,731 | 1,658 | 1,718 | 208 |
| 2016/01/29 | 1,660 | 1,747 | 1,627 | 1,694 | 409 |
| 2016/01/28 | 1,655 | 1,655 | 1,631 | 1,631 | 64 |
| 2016/01/27 | 1,650 | 1,650 | 1,615 | 1,615 | 78 |
| 2016/01/26 | 1,620 | 1,620 | 1,600 | 1,605 | 677 |
| 2016/01/25 | 1,646 | 1,646 | 1,610 | 1,613 | 711 |
| 2016/01/22 | 1,538 | 1,597 | 1,531 | 1,583 | 742 |
| 2016/01/21 | 1,573 | 1,586 | 1,531 | 1,531 | 838 |
| 2016/01/20 | 1,628 | 1,628 | 1,573 | 1,573 | 1,575 |
| 2016/01/19 | 1,630 | 1,630 | 1,614 | 1,627 | 451 |
| 2016/01/18 | 1,621 | 1,640 | 1,603 | 1,631 | 767 |
| 2016/01/15 | 1,636 | 1,637 | 1,632 | 1,632 | 339 |
| 2016/01/14 | 1,676 | 1,676 | 1,610 | 1,627 | 1,429 |
| 2016/01/13 | 1,647 | 1,664 | 1,647 | 1,664 | 182 |
| 2016/01/12 | 1,669 | 1,678 | 1,631 | 1,632 | 2,366 |
| 2016/01/08 | 1,699 | 1,705 | 1,674 | 1,678 | 1,720 |
| 2016/01/07 | 1,700 | 1,717 | 1,688 | 1,695 | 2,267 |
| 2016/01/06 | 1,718 | 1,722 | 1,700 | 1,710 | 1,236 |
| 2016/01/05 | 1,741 | 1,741 | 1,713 | 1,721 | 649 |
| 2016/01/04 | 1,760 | 1,760 | 1,719 | 1,720 | 1,598 |