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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,950 | 1,958 | 1,942 | 1,942 | 90 |
| 2017/12/28 | 1,960 | 1,961 | 1,942 | 1,942 | 71 |
| 2017/12/27 | 1,969 | 1,969 | 1,954 | 1,955 | 15 |
| 2017/12/26 | 1,963 | 1,963 | 1,953 | 1,961 | 696 |
| 2017/12/25 | 1,950 | 1,957 | 1,949 | 1,957 | 173 |
| 2017/12/22 | 1,957 | 1,957 | 1,951 | 1,951 | 105 |
| 2017/12/21 | 1,955 | 1,955 | 1,944 | 1,951 | 111 |
| 2017/12/20 | 1,969 | 1,969 | 1,953 | 1,969 | 21 |
| 2017/12/19 | 1,961 | 1,975 | 1,956 | 1,956 | 107 |
| 2017/12/18 | 1,964 | 1,978 | 1,961 | 1,961 | 32 |
| 2017/12/15 | 1,956 | 1,956 | 1,950 | 1,950 | 75 |
| 2017/12/14 | 1,969 | 1,969 | 1,960 | 1,969 | 40 |
| 2017/12/13 | 1,958 | 1,958 | 1,957 | 1,957 | 2 |
| 2017/12/12 | 1,951 | 1,969 | 1,951 | 1,969 | 150 |
| 2017/12/11 | 1,965 | 1,969 | 1,940 | 1,969 | 28 |
| 2017/12/08 | 1,950 | 1,969 | 1,950 | 1,965 | 7 |
| 2017/12/07 | 1,936 | 1,948 | 1,932 | 1,940 | 21 |
| 2017/12/06 | 1,911 | 1,923 | 1,911 | 1,911 | 125 |
| 2017/12/05 | 1,945 | 1,945 | 1,906 | 1,932 | 32 |
| 2017/12/04 | 1,964 | 1,964 | 1,934 | 1,945 | 48 |
| 2017/12/01 | 1,959 | 1,959 | 1,923 | 1,924 | 24 |
| 2017/11/30 | 1,911 | 1,932 | 1,911 | 1,919 | 265 |
| 2017/11/29 | 1,893 | 1,914 | 1,893 | 1,914 | 294 |
| 2017/11/28 | 1,893 | 1,906 | 1,893 | 1,895 | 33 |
| 2017/11/27 | 1,891 | 1,909 | 1,891 | 1,895 | 19 |
| 2017/11/24 | 1,874 | 1,898 | 1,874 | 1,896 | 1,350 |
| 2017/11/22 | 1,884 | 1,900 | 1,884 | 1,893 | 35 |
| 2017/11/21 | 1,888 | 1,908 | 1,888 | 1,898 | 365 |
| 2017/11/20 | 1,897 | 1,897 | 1,884 | 1,896 | 40 |
| 2017/11/17 | 1,895 | 1,897 | 1,890 | 1,897 | 313 |
| 2017/11/16 | 1,913 | 1,913 | 1,877 | 1,912 | 619 |
| 2017/11/15 | 1,899 | 1,902 | 1,873 | 1,873 | 700 |
| 2017/11/14 | 1,911 | 1,913 | 1,905 | 1,905 | 33 |
| 2017/11/13 | 1,920 | 1,926 | 1,911 | 1,926 | 55 |
| 2017/11/10 | 1,935 | 1,938 | 1,919 | 1,919 | 78 |
| 2017/11/09 | 1,928 | 1,961 | 1,928 | 1,930 | 1,148 |
| 2017/11/08 | 1,908 | 1,958 | 1,908 | 1,928 | 55 |
| 2017/11/07 | 1,908 | 1,953 | 1,908 | 1,928 | 2,427 |
| 2017/11/06 | 1,919 | 1,947 | 1,918 | 1,918 | 53 |
| 2017/11/02 | 1,914 | 1,919 | 1,905 | 1,919 | 50 |
| 2017/11/01 | 1,881 | 1,940 | 1,881 | 1,912 | 345 |
| 2017/10/31 | 1,880 | 1,910 | 1,880 | 1,881 | 32 |
| 2017/10/30 | 1,882 | 1,922 | 1,882 | 1,894 | 183 |
| 2017/10/27 | 1,881 | 1,903 | 1,881 | 1,903 | 62 |
| 2017/10/26 | 1,862 | 1,895 | 1,862 | 1,881 | 339 |
| 2017/10/25 | 1,889 | 1,902 | 1,889 | 1,902 | 32 |
| 2017/10/24 | 1,890 | 1,910 | 1,889 | 1,889 | 921 |
| 2017/10/23 | 1,893 | 1,940 | 1,890 | 1,890 | 1,359 |
| 2017/10/20 | 1,863 | 1,890 | 1,863 | 1,890 | 400 |
| 2017/10/19 | 1,866 | 1,893 | 1,866 | 1,873 | 222 |
| 2017/10/18 | 1,857 | 1,885 | 1,856 | 1,856 | 198 |
| 2017/10/17 | 1,862 | 1,879 | 1,862 | 1,879 | 23 |
| 2017/10/16 | 1,862 | 1,880 | 1,855 | 1,880 | 977 |
| 2017/10/13 | 1,843 | 1,873 | 1,843 | 1,873 | 278 |
| 2017/10/12 | 1,832 | 1,853 | 1,832 | 1,843 | 291 |
| 2017/10/11 | 1,836 | 1,851 | 1,830 | 1,851 | 188 |
| 2017/10/10 | 1,839 | 1,839 | 1,836 | 1,836 | 37 |
| 2017/10/06 | 1,838 | 1,838 | 1,823 | 1,837 | 162 |
| 2017/10/05 | 1,837 | 1,840 | 1,837 | 1,838 | 1,505 |
| 2017/10/04 | 1,823 | 1,823 | 1,811 | 1,811 | 4 |
| 2017/10/03 | 1,809 | 1,818 | 1,809 | 1,818 | 258 |
| 2017/10/02 | 1,809 | 1,809 | 1,803 | 1,803 | 22 |
| 2017/09/29 | 1,809 | 1,809 | 1,803 | 1,809 | 19 |
| 2017/09/28 | 1,806 | 1,806 | 1,806 | 1,806 | 16 |
| 2017/09/27 | 1,808 | 1,818 | 1,804 | 1,818 | 117 |
| 2017/09/26 | 1,817 | 1,817 | 1,800 | 1,800 | 266 |
| 2017/09/25 | 1,807 | 1,815 | 1,795 | 1,815 | 471 |
| 2017/09/22 | 1,783 | 1,783 | 1,783 | 1,783 | 100 |
| 2017/09/21 | 1,801 | 1,804 | 1,795 | 1,795 | 30 |
| 2017/09/20 | 1,792 | 1,801 | 1,789 | 1,801 | 906 |
| 2017/09/19 | 1,795 | 1,800 | 1,795 | 1,800 | 77 |
| 2017/09/15 | 1,795 | 1,795 | 1,795 | 1,795 | 1 |
| 2017/09/14 | 1,795 | 1,795 | 1,783 | 1,794 | 5 |
| 2017/09/13 | 1,779 | 1,780 | 1,773 | 1,777 | 164 |
| 2017/09/12 | 1,780 | 1,780 | 1,771 | 1,771 | 27 |
| 2017/09/11 | 1,768 | 1,768 | 1,768 | 1,768 | 80 |
| 2017/09/08 | 1,767 | 1,767 | 1,766 | 1,766 | 30 |
| 2017/09/07 | 1,750 | 1,750 | 1,750 | 1,750 | 35 |
| 2017/09/06 | 1,751 | 1,751 | 1,750 | 1,750 | 49 |
| 2017/09/05 | 1,768 | 1,768 | 1,751 | 1,751 | 2 |
| 2017/09/04 | 1,768 | 1,768 | 1,760 | 1,760 | 4 |
| 2017/09/01 | 1,768 | 1,768 | 1,768 | 1,768 | 1 |
| 2017/08/31 | 1,762 | 1,762 | 1,762 | 1,762 | 10 |
| 2017/08/30 | 1,775 | 1,775 | 1,775 | 1,775 | 10 |
| 2017/08/29 | 1,735 | 1,779 | 1,735 | 1,769 | 341 |
| 2017/08/28 | 1,764 | 1,764 | 1,746 | 1,749 | 4 |
| 2017/08/25 | 1,760 | 1,760 | 1,745 | 1,745 | 40 |
| 2017/08/24 | 1,765 | 1,765 | 1,752 | 1,752 | 8 |
| 2017/08/23 | 1,766 | 1,766 | 1,760 | 1,760 | 5 |
| 2017/08/22 | 1,765 | 1,765 | 1,745 | 1,758 | 175 |
| 2017/08/21 | 1,750 | 1,774 | 1,750 | 1,770 | 9 |
| 2017/08/18 | 1,763 | 1,763 | 1,762 | 1,762 | 11 |
| 2017/08/17 | 1,781 | 1,781 | 1,780 | 1,781 | 348 |
| 2017/08/16 | 1,781 | 1,781 | 1,775 | 1,775 | 2 |
| 2017/08/14 | 1,780 | 1,780 | 1,762 | 1,762 | 4 |
| 2017/08/10 | 1,807 | 1,807 | 1,770 | 1,770 | 73 |
| 2017/08/09 | 1,789 | 1,797 | 1,770 | 1,770 | 53 |
| 2017/08/07 | 1,792 | 1,802 | 1,789 | 1,791 | 254 |
| 2017/08/04 | 1,805 | 1,810 | 1,802 | 1,802 | 99 |
| 2017/08/03 | 1,810 | 1,819 | 1,801 | 1,808 | 581 |
| 2017/08/02 | 1,792 | 1,813 | 1,778 | 1,810 | 1,721 |
| 2017/08/01 | 1,780 | 1,792 | 1,780 | 1,792 | 1,640 |
| 2017/07/31 | 1,793 | 1,793 | 1,769 | 1,769 | 104 |
| 2017/07/28 | 1,770 | 1,770 | 1,770 | 1,770 | 1 |
| 2017/07/27 | 1,794 | 1,794 | 1,770 | 1,770 | 145 |
| 2017/07/26 | 1,776 | 1,799 | 1,761 | 1,761 | 22 |
| 2017/07/25 | 1,770 | 1,775 | 1,770 | 1,772 | 364 |
| 2017/07/24 | 1,792 | 1,792 | 1,760 | 1,785 | 317 |
| 2017/07/21 | 1,786 | 1,786 | 1,781 | 1,781 | 179 |
| 2017/07/20 | 1,775 | 1,815 | 1,775 | 1,800 | 89 |
| 2017/07/19 | 1,796 | 1,813 | 1,779 | 1,813 | 306 |
| 2017/07/18 | 1,800 | 1,800 | 1,778 | 1,796 | 139 |
| 2017/07/14 | 1,801 | 1,816 | 1,800 | 1,816 | 568 |
| 2017/07/13 | 1,778 | 1,819 | 1,778 | 1,817 | 121 |
| 2017/07/12 | 1,777 | 1,786 | 1,770 | 1,786 | 2,190 |
| 2017/07/06 | 1,814 | 1,814 | 1,814 | 1,814 | 10 |
| 2017/07/05 | 1,809 | 1,811 | 1,805 | 1,811 | 62 |
| 2017/07/04 | 1,789 | 1,810 | 1,789 | 1,792 | 244 |
| 2017/07/03 | 1,812 | 1,820 | 1,812 | 1,820 | 32 |
| 2017/06/30 | 1,812 | 1,813 | 1,812 | 1,813 | 4 |
| 2017/06/29 | 1,805 | 1,821 | 1,805 | 1,821 | 96 |
| 2017/06/28 | 1,786 | 1,803 | 1,786 | 1,802 | 365 |
| 2017/06/27 | 1,786 | 1,786 | 1,786 | 1,786 | 300 |
| 2017/06/26 | 1,800 | 1,820 | 1,800 | 1,801 | 89 |
| 2017/06/23 | 1,820 | 1,820 | 1,792 | 1,820 | 14 |
| 2017/06/21 | 1,820 | 1,820 | 1,790 | 1,820 | 59 |
| 2017/06/20 | 1,800 | 1,820 | 1,800 | 1,820 | 962 |
| 2017/06/19 | 1,795 | 1,796 | 1,795 | 1,796 | 61 |
| 2017/06/16 | 1,800 | 1,800 | 1,790 | 1,790 | 14 |
| 2017/06/15 | 1,766 | 1,805 | 1,766 | 1,781 | 995 |
| 2017/06/14 | 1,792 | 1,800 | 1,792 | 1,800 | 47 |
| 2017/06/13 | 1,793 | 1,793 | 1,793 | 1,793 | 1 |
| 2017/06/12 | 1,792 | 1,794 | 1,792 | 1,794 | 171 |
| 2017/06/09 | 1,758 | 1,798 | 1,758 | 1,793 | 169 |
| 2017/06/08 | 1,784 | 1,798 | 1,757 | 1,798 | 605 |
| 2017/06/07 | 1,785 | 1,785 | 1,779 | 1,784 | 8 |
| 2017/06/06 | 1,790 | 1,790 | 1,789 | 1,789 | 37 |
| 2017/06/05 | 1,796 | 1,796 | 1,779 | 1,790 | 100 |
| 2017/06/02 | 1,770 | 1,805 | 1,769 | 1,798 | 12,635 |
| 2017/06/01 | 1,768 | 1,768 | 1,758 | 1,758 | 22 |
| 2017/05/31 | 1,764 | 1,765 | 1,738 | 1,761 | 656 |
| 2017/05/30 | 1,764 | 1,764 | 1,750 | 1,750 | 11 |
| 2017/05/29 | 1,774 | 1,774 | 1,761 | 1,770 | 5 |
| 2017/05/26 | 1,772 | 1,773 | 1,744 | 1,766 | 769 |
| 2017/05/25 | 1,756 | 1,775 | 1,754 | 1,775 | 637 |
| 2017/05/24 | 1,750 | 1,756 | 1,750 | 1,756 | 239 |
| 2017/05/23 | 1,748 | 1,748 | 1,748 | 1,748 | 3 |
| 2017/05/22 | 1,758 | 1,758 | 1,742 | 1,748 | 2,195 |
| 2017/05/19 | 1,767 | 1,767 | 1,742 | 1,745 | 81 |
| 2017/05/18 | 1,760 | 1,760 | 1,737 | 1,760 | 2,353 |
| 2017/05/17 | 1,760 | 1,760 | 1,759 | 1,760 | 45 |
| 2017/05/16 | 1,757 | 1,767 | 1,751 | 1,760 | 414 |
| 2017/05/15 | 1,740 | 1,765 | 1,738 | 1,758 | 979 |
| 2017/05/12 | 1,754 | 1,754 | 1,739 | 1,754 | 38 |
| 2017/05/11 | 1,752 | 1,753 | 1,752 | 1,753 | 66 |
| 2017/05/10 | 1,746 | 1,751 | 1,731 | 1,751 | 259 |
| 2017/05/09 | 1,724 | 1,740 | 1,724 | 1,735 | 287 |
| 2017/05/08 | 1,720 | 1,735 | 1,719 | 1,733 | 1,599 |
| 2017/05/02 | 1,701 | 1,710 | 1,698 | 1,705 | 195 |
| 2017/05/01 | 1,709 | 1,709 | 1,689 | 1,699 | 1,322 |
| 2017/04/28 | 1,685 | 1,700 | 1,678 | 1,692 | 229 |
| 2017/04/27 | 1,699 | 1,699 | 1,698 | 1,698 | 37 |
| 2017/04/26 | 1,699 | 1,699 | 1,695 | 1,698 | 13 |
| 2017/04/25 | 1,685 | 1,690 | 1,672 | 1,683 | 2,459 |
| 2017/04/24 | 1,666 | 1,685 | 1,665 | 1,685 | 139 |
| 2017/04/21 | 1,659 | 1,667 | 1,656 | 1,660 | 75 |
| 2017/04/20 | 1,668 | 1,668 | 1,655 | 1,657 | 117 |
| 2017/04/19 | 1,660 | 1,669 | 1,659 | 1,659 | 341 |
| 2017/04/18 | 1,657 | 1,667 | 1,657 | 1,667 | 42 |
| 2017/04/17 | 1,648 | 1,650 | 1,648 | 1,650 | 140 |
| 2017/04/14 | 1,659 | 1,659 | 1,637 | 1,637 | 284 |
| 2017/04/13 | 1,666 | 1,666 | 1,650 | 1,654 | 92 |
| 2017/04/12 | 1,662 | 1,676 | 1,660 | 1,666 | 39 |
| 2017/04/11 | 1,676 | 1,682 | 1,663 | 1,682 | 67 |
| 2017/04/10 | 1,669 | 1,679 | 1,669 | 1,677 | 170 |
| 2017/04/07 | 1,685 | 1,685 | 1,654 | 1,669 | 256 |
| 2017/04/06 | 1,684 | 1,684 | 1,658 | 1,658 | 84 |
| 2017/04/04 | 1,665 | 1,692 | 1,663 | 1,684 | 1,233 |
| 2017/04/03 | 1,693 | 1,693 | 1,679 | 1,679 | 27 |
| 2017/03/31 | 1,711 | 1,711 | 1,692 | 1,692 | 97 |
| 2017/03/30 | 1,692 | 1,700 | 1,692 | 1,698 | 18 |
| 2017/03/29 | 1,702 | 1,715 | 1,695 | 1,715 | 39 |
| 2017/03/28 | 1,707 | 1,707 | 1,685 | 1,690 | 47 |
| 2017/03/27 | 1,680 | 1,695 | 1,671 | 1,676 | 173 |
| 2017/03/24 | 1,677 | 1,698 | 1,677 | 1,688 | 56 |
| 2017/03/23 | 1,668 | 1,680 | 1,667 | 1,679 | 188 |
| 2017/03/22 | 1,675 | 1,694 | 1,674 | 1,674 | 178 |
| 2017/03/21 | 1,703 | 1,705 | 1,693 | 1,693 | 1,877 |
| 2017/03/17 | 1,699 | 1,703 | 1,699 | 1,703 | 41 |
| 2017/03/16 | 1,700 | 1,710 | 1,700 | 1,710 | 12 |
| 2017/03/15 | 1,710 | 1,710 | 1,704 | 1,705 | 46 |
| 2017/03/14 | 1,700 | 1,716 | 1,700 | 1,707 | 53 |
| 2017/03/13 | 1,685 | 1,715 | 1,685 | 1,710 | 189 |
| 2017/03/10 | 1,707 | 1,707 | 1,689 | 1,696 | 171 |
| 2017/03/09 | 1,685 | 1,685 | 1,685 | 1,685 | 2 |
| 2017/03/08 | 1,681 | 1,692 | 1,670 | 1,692 | 36 |
| 2017/03/07 | 1,688 | 1,697 | 1,684 | 1,684 | 290 |
| 2017/03/06 | 1,681 | 1,688 | 1,680 | 1,688 | 108 |
| 2017/03/03 | 1,678 | 1,699 | 1,678 | 1,681 | 167 |
| 2017/03/02 | 1,718 | 1,718 | 1,682 | 1,694 | 549 |
| 2017/03/01 | 1,680 | 1,680 | 1,675 | 1,678 | 20 |
| 2017/02/28 | 1,710 | 1,710 | 1,680 | 1,680 | 21 |
| 2017/02/27 | 1,665 | 1,673 | 1,665 | 1,670 | 37 |
| 2017/02/24 | 1,678 | 1,682 | 1,677 | 1,677 | 15 |
| 2017/02/23 | 1,688 | 1,688 | 1,669 | 1,671 | 117 |
| 2017/02/22 | 1,673 | 1,680 | 1,668 | 1,670 | 317 |
| 2017/02/21 | 1,657 | 1,677 | 1,657 | 1,677 | 81 |
| 2017/02/20 | 1,666 | 1,674 | 1,657 | 1,657 | 126 |
| 2017/02/17 | 1,668 | 1,676 | 1,660 | 1,660 | 60 |
| 2017/02/16 | 1,668 | 1,679 | 1,668 | 1,677 | 26 |
| 2017/02/15 | 1,699 | 1,699 | 1,670 | 1,670 | 24 |
| 2017/02/14 | 1,690 | 1,690 | 1,685 | 1,685 | 204 |
| 2017/02/13 | 1,691 | 1,691 | 1,691 | 1,691 | 104 |
| 2017/02/10 | 1,668 | 1,675 | 1,668 | 1,675 | 6 |
| 2017/02/09 | 1,658 | 1,658 | 1,649 | 1,649 | 366 |
| 2017/02/08 | 1,673 | 1,673 | 1,657 | 1,657 | 49 |
| 2017/02/07 | 1,668 | 1,668 | 1,654 | 1,667 | 223 |
| 2017/02/06 | 1,696 | 1,697 | 1,676 | 1,680 | 387 |
| 2017/02/03 | 1,694 | 1,694 | 1,694 | 1,694 | 10 |
| 2017/02/02 | 1,692 | 1,696 | 1,676 | 1,676 | 78 |
| 2017/02/01 | 1,707 | 1,707 | 1,686 | 1,700 | 108 |
| 2017/01/31 | 1,701 | 1,706 | 1,691 | 1,691 | 47 |
| 2017/01/30 | 1,701 | 1,716 | 1,701 | 1,716 | 155 |
| 2017/01/27 | 1,742 | 1,742 | 1,725 | 1,725 | 90 |
| 2017/01/26 | 1,735 | 1,735 | 1,702 | 1,702 | 60 |
| 2017/01/25 | 1,727 | 1,727 | 1,685 | 1,685 | 140 |
| 2017/01/24 | 1,740 | 1,740 | 1,690 | 1,690 | 55 |
| 2017/01/23 | 1,750 | 1,750 | 1,695 | 1,700 | 261 |
| 2017/01/20 | 1,710 | 1,710 | 1,710 | 1,710 | 172 |
| 2017/01/19 | 1,714 | 1,714 | 1,704 | 1,707 | 391 |
| 2017/01/18 | 1,709 | 1,765 | 1,685 | 1,685 | 1,176 |
| 2017/01/17 | 1,721 | 1,721 | 1,685 | 1,697 | 545 |
| 2017/01/16 | 1,730 | 1,730 | 1,730 | 1,730 | 1 |
| 2017/01/13 | 1,724 | 1,724 | 1,716 | 1,720 | 681 |
| 2017/01/12 | 1,743 | 1,743 | 1,716 | 1,716 | 346 |
| 2017/01/11 | 1,747 | 1,747 | 1,723 | 1,724 | 1,362 |
| 2017/01/10 | 1,763 | 1,763 | 1,747 | 1,747 | 453 |
| 2017/01/06 | 1,741 | 1,749 | 1,730 | 1,740 | 236 |
| 2017/01/05 | 1,733 | 1,748 | 1,731 | 1,748 | 316 |
| 2017/01/04 | 1,715 | 1,735 | 1,715 | 1,735 | 243 |