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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,919 | 1,919 | 1,880 | 1,881 | 126 |
| 2022/12/29 | 1,889 | 1,889 | 1,871 | 1,884 | 159 |
| 2022/12/28 | 1,895 | 1,896 | 1,890 | 1,894 | 5,717 |
| 2022/12/27 | 1,890 | 1,899 | 1,890 | 1,894 | 14 |
| 2022/12/26 | 1,891 | 1,891 | 1,878 | 1,888 | 61 |
| 2022/12/23 | 1,883 | 1,883 | 1,883 | 1,883 | 4 |
| 2022/12/22 | 1,881 | 1,881 | 1,877 | 1,880 | 3 |
| 2022/12/21 | 1,896 | 1,896 | 1,872 | 1,877 | 58 |
| 2022/12/20 | 1,889 | 1,898 | 1,870 | 1,882 | 453 |
| 2022/12/19 | 1,893 | 1,898 | 1,893 | 1,894 | 366 |
| 2022/12/16 | 1,914 | 1,970 | 1,906 | 1,970 | 1,297 |
| 2022/12/15 | 1,918 | 1,926 | 1,918 | 1,926 | 8 |
| 2022/12/14 | 1,919 | 1,925 | 1,915 | 1,925 | 147 |
| 2022/12/13 | 1,910 | 1,917 | 1,910 | 1,916 | 28 |
| 2022/12/12 | 1,905 | 1,908 | 1,905 | 1,908 | 50 |
| 2022/12/09 | 1,883 | 1,913 | 1,883 | 1,913 | 515 |
| 2022/12/08 | 1,861 | 1,920 | 1,861 | 1,889 | 524 |
| 2022/12/07 | 1,890 | 1,901 | 1,883 | 1,901 | 88 |
| 2022/12/06 | 1,892 | 1,897 | 1,889 | 1,897 | 18 |
| 2022/12/05 | 1,887 | 1,887 | 1,881 | 1,886 | 61 |
| 2022/12/02 | 1,953 | 1,953 | 1,894 | 1,900 | 131 |
| 2022/12/01 | 1,945 | 1,945 | 1,928 | 1,928 | 35 |
| 2022/11/30 | 1,940 | 1,940 | 1,937 | 1,940 | 169 |
| 2022/11/29 | 1,955 | 1,955 | 1,947 | 1,947 | 21 |
| 2022/11/28 | 1,973 | 1,973 | 1,955 | 1,956 | 10 |
| 2022/11/25 | 1,966 | 1,973 | 1,966 | 1,973 | 15 |
| 2022/11/24 | 1,963 | 1,978 | 1,963 | 1,973 | 668 |
| 2022/11/22 | 1,931 | 1,952 | 1,931 | 1,950 | 39 |
| 2022/11/21 | 1,924 | 1,925 | 1,919 | 1,921 | 661 |
| 2022/11/18 | 1,922 | 1,922 | 1,918 | 1,920 | 58 |
| 2022/11/17 | 1,900 | 1,916 | 1,900 | 1,912 | 109 |
| 2022/11/16 | 1,900 | 1,904 | 1,890 | 1,904 | 28 |
| 2022/11/15 | 1,906 | 1,908 | 1,906 | 1,906 | 25 |
| 2022/11/14 | 1,921 | 1,921 | 1,909 | 1,909 | 9 |
| 2022/11/11 | 1,915 | 1,921 | 1,914 | 1,916 | 3,048 |
| 2022/11/10 | 1,891 | 1,894 | 1,886 | 1,894 | 60 |
| 2022/11/09 | 1,880 | 1,909 | 1,862 | 1,896 | 661 |
| 2022/11/08 | 1,888 | 1,910 | 1,888 | 1,910 | 341 |
| 2022/11/07 | 1,879 | 1,898 | 1,879 | 1,890 | 227 |
| 2022/11/04 | 1,886 | 1,887 | 1,867 | 1,872 | 152 |
| 2022/11/02 | 1,900 | 1,902 | 1,898 | 1,902 | 52 |
| 2022/11/01 | 1,896 | 1,905 | 1,895 | 1,898 | 35,024 |
| 2022/10/31 | 1,898 | 1,898 | 1,891 | 1,894 | 239 |
| 2022/10/28 | 1,873 | 1,882 | 1,872 | 1,878 | 304 |
| 2022/10/27 | 1,880 | 1,887 | 1,880 | 1,884 | 2,801 |
| 2022/10/26 | 1,897 | 1,906 | 1,894 | 1,894 | 409 |
| 2022/10/25 | 1,871 | 1,888 | 1,871 | 1,884 | 4,196 |
| 2022/10/24 | 1,911 | 1,911 | 1,868 | 1,868 | 2,695 |
| 2022/10/21 | 1,918 | 1,918 | 1,871 | 1,871 | 3,923 |
| 2022/10/20 | 1,878 | 1,886 | 1,878 | 1,886 | 765 |
| 2022/10/19 | 1,896 | 1,896 | 1,887 | 1,894 | 77 |
| 2022/10/18 | 1,888 | 1,892 | 1,882 | 1,887 | 579 |
| 2022/10/17 | 1,878 | 1,878 | 1,870 | 1,873 | 213 |
| 2022/10/14 | 1,879 | 1,894 | 1,875 | 1,891 | 191 |
| 2022/10/13 | 1,863 | 1,863 | 1,850 | 1,854 | 577 |
| 2022/10/12 | 1,864 | 1,871 | 1,860 | 1,863 | 1,254 |
| 2022/10/11 | 1,900 | 1,900 | 1,861 | 1,865 | 43 |
| 2022/10/07 | 1,918 | 1,918 | 1,880 | 1,891 | 83 |
| 2022/10/06 | 1,905 | 1,913 | 1,903 | 1,903 | 799 |
| 2022/10/05 | 1,909 | 1,909 | 1,901 | 1,901 | 27 |
| 2022/10/04 | 1,869 | 1,898 | 1,866 | 1,898 | 100 |
| 2022/10/03 | 1,835 | 1,836 | 1,819 | 1,833 | 21,501 |
| 2022/09/30 | 1,863 | 1,863 | 1,840 | 1,843 | 68 |
| 2022/09/29 | 1,864 | 1,869 | 1,840 | 1,869 | 123 |
| 2022/09/28 | 1,834 | 1,837 | 1,817 | 1,824 | 191 |
| 2022/09/27 | 1,843 | 1,856 | 1,843 | 1,847 | 204 |
| 2022/09/26 | 1,856 | 1,857 | 1,840 | 1,840 | 1,308 |
| 2022/09/22 | 1,867 | 1,877 | 1,865 | 1,876 | 2,074 |
| 2022/09/21 | 1,890 | 1,891 | 1,884 | 1,884 | 848 |
| 2022/09/20 | 1,905 | 1,910 | 1,903 | 1,903 | 73 |
| 2022/09/16 | 1,890 | 1,897 | 1,889 | 1,896 | 1,293 |
| 2022/09/15 | 1,900 | 1,903 | 1,898 | 1,900 | 628 |
| 2022/09/14 | 1,899 | 1,904 | 1,897 | 1,897 | 148 |
| 2022/09/13 | 1,927 | 1,931 | 1,923 | 1,928 | 1,890 |
| 2022/09/12 | 1,919 | 1,925 | 1,919 | 1,923 | 734 |
| 2022/09/09 | 1,933 | 1,933 | 1,908 | 1,912 | 938 |
| 2022/09/08 | 1,885 | 1,903 | 1,885 | 1,903 | 117 |
| 2022/09/07 | 1,869 | 1,873 | 1,860 | 1,861 | 92 |
| 2022/09/06 | 1,882 | 1,885 | 1,874 | 1,874 | 832 |
| 2022/09/05 | 1,872 | 1,881 | 1,872 | 1,879 | 124 |
| 2022/09/02 | 1,887 | 1,887 | 1,872 | 1,881 | 70 |
| 2022/09/01 | 1,893 | 1,895 | 1,883 | 1,883 | 3,410 |
| 2022/08/31 | 1,899 | 1,904 | 1,899 | 1,904 | 1,504 |
| 2022/08/30 | 1,898 | 1,910 | 1,898 | 1,908 | 6 |
| 2022/08/29 | 1,888 | 1,895 | 1,883 | 1,891 | 248 |
| 2022/08/26 | 1,924 | 1,928 | 1,924 | 1,924 | 11 |
| 2022/08/25 | 1,914 | 1,916 | 1,914 | 1,916 | 7 |
| 2022/08/24 | 1,913 | 1,913 | 1,902 | 1,912 | 29 |
| 2022/08/23 | 1,928 | 1,928 | 1,914 | 1,917 | 157 |
| 2022/08/22 | 1,912 | 1,933 | 1,912 | 1,930 | 62 |
| 2022/08/19 | 1,939 | 1,939 | 1,929 | 1,932 | 4,288 |
| 2022/08/18 | 1,942 | 1,942 | 1,929 | 1,932 | 48 |
| 2022/08/17 | 1,926 | 1,964 | 1,926 | 1,964 | 1,162 |
| 2022/08/16 | 1,919 | 1,922 | 1,918 | 1,920 | 97 |
| 2022/08/15 | 1,914 | 1,918 | 1,914 | 1,918 | 854 |
| 2022/08/12 | 1,894 | 1,915 | 1,894 | 1,915 | 309 |
| 2022/08/10 | 1,875 | 1,881 | 1,875 | 1,881 | 119 |
| 2022/08/09 | 1,895 | 1,895 | 1,886 | 1,886 | 13 |
| 2022/08/08 | 1,876 | 1,890 | 1,876 | 1,890 | 247 |
| 2022/08/05 | 1,893 | 1,909 | 1,893 | 1,909 | 11,541 |
| 2022/08/04 | 1,901 | 1,901 | 1,892 | 1,893 | 9,884 |
| 2022/08/03 | 1,904 | 1,904 | 1,894 | 1,894 | 5,283 |
| 2022/08/02 | 1,922 | 1,922 | 1,897 | 1,899 | 5,274 |
| 2022/08/01 | 1,915 | 1,928 | 1,915 | 1,928 | 5,547 |
| 2022/07/29 | 1,926 | 1,926 | 1,911 | 1,913 | 5,282 |
| 2022/07/28 | 1,925 | 1,925 | 1,914 | 1,922 | 7,667 |
| 2022/07/27 | 1,919 | 1,921 | 1,919 | 1,921 | 5,303 |
| 2022/07/26 | 1,924 | 1,924 | 1,914 | 1,917 | 5,225 |
| 2022/07/25 | 1,914 | 1,928 | 1,914 | 1,922 | 6,594 |
| 2022/07/22 | 1,925 | 1,928 | 1,915 | 1,928 | 5,270 |
| 2022/07/21 | 1,918 | 1,922 | 1,909 | 1,922 | 5,307 |
| 2022/07/20 | 1,906 | 1,921 | 1,902 | 1,921 | 6,016 |
| 2022/07/19 | 1,894 | 1,894 | 1,878 | 1,886 | 5,442 |
| 2022/07/15 | 1,888 | 1,891 | 1,876 | 1,891 | 5,940 |
| 2022/07/14 | 1,880 | 1,886 | 1,875 | 1,882 | 5,950 |
| 2022/07/13 | 1,889 | 1,889 | 1,881 | 1,884 | 5,302 |
| 2022/07/12 | 1,901 | 1,901 | 1,882 | 1,886 | 5,853 |
| 2022/07/11 | 1,894 | 1,905 | 1,894 | 1,901 | 6,005 |
| 2022/07/08 | 1,880 | 1,888 | 1,869 | 1,881 | 6,717 |
| 2022/07/07 | 1,861 | 1,876 | 1,859 | 1,870 | 6,320 |
| 2022/07/06 | 1,861 | 1,862 | 1,842 | 1,847 | 5,406 |
| 2022/07/05 | 1,865 | 1,868 | 1,860 | 1,867 | 13 |
| 2022/07/04 | 1,852 | 1,854 | 1,850 | 1,854 | 37 |
| 2022/07/01 | 1,848 | 1,856 | 1,825 | 1,833 | 774 |
| 2022/06/30 | 1,864 | 1,865 | 1,850 | 1,850 | 14 |
| 2022/06/29 | 1,881 | 1,881 | 1,858 | 1,867 | 45 |
| 2022/06/28 | 1,853 | 1,866 | 1,853 | 1,866 | 28 |
| 2022/06/27 | 1,850 | 1,850 | 1,849 | 1,850 | 58 |
| 2022/06/24 | 1,825 | 1,835 | 1,825 | 1,835 | 20 |
| 2022/06/23 | 1,818 | 1,829 | 1,818 | 1,822 | 36 |
| 2022/06/22 | 1,821 | 1,821 | 1,818 | 1,818 | 18 |
| 2022/06/21 | 1,795 | 1,816 | 1,795 | 1,813 | 38 |
| 2022/06/20 | 1,799 | 1,799 | 1,776 | 1,785 | 251 |
| 2022/06/17 | 1,779 | 1,796 | 1,774 | 1,794 | 137 |
| 2022/06/16 | 1,820 | 1,826 | 1,810 | 1,810 | 35 |
| 2022/06/15 | 1,816 | 1,816 | 1,800 | 1,800 | 138 |
| 2022/06/14 | 1,821 | 1,823 | 1,812 | 1,816 | 137 |
| 2022/06/13 | 1,881 | 1,881 | 1,840 | 1,846 | 82 |
| 2022/06/10 | 1,888 | 1,888 | 1,869 | 1,870 | 75 |
| 2022/06/09 | 1,890 | 1,894 | 1,884 | 1,894 | 179 |
| 2022/06/08 | 1,879 | 1,889 | 1,879 | 1,889 | 208 |
| 2022/06/07 | 1,870 | 1,874 | 1,863 | 1,871 | 61 |
| 2022/06/06 | 1,846 | 1,863 | 1,846 | 1,863 | 77 |
| 2022/06/03 | 1,860 | 1,860 | 1,851 | 1,854 | 96 |
| 2022/06/02 | 1,862 | 1,862 | 1,844 | 1,844 | 13 |
| 2022/06/01 | 1,844 | 1,867 | 1,844 | 1,860 | 27 |
| 2022/05/31 | 1,851 | 1,852 | 1,843 | 1,843 | 21 |
| 2022/05/30 | 1,842 | 1,851 | 1,837 | 1,851 | 112 |
| 2022/05/27 | 1,839 | 1,839 | 1,823 | 1,823 | 67 |
| 2022/05/26 | 1,826 | 1,834 | 1,822 | 1,826 | 128 |
| 2022/05/25 | 1,823 | 1,830 | 1,818 | 1,830 | 21 |
| 2022/05/24 | 1,836 | 1,836 | 1,822 | 1,822 | 17 |
| 2022/05/23 | 1,824 | 1,834 | 1,824 | 1,834 | 45 |
| 2022/05/20 | 1,807 | 1,811 | 1,805 | 1,811 | 231 |
| 2022/05/19 | 1,797 | 1,807 | 1,794 | 1,807 | 54 |
| 2022/05/18 | 1,824 | 1,831 | 1,822 | 1,822 | 28 |
| 2022/05/17 | 1,818 | 1,818 | 1,810 | 1,814 | 567 |
| 2022/05/16 | 1,822 | 1,826 | 1,822 | 1,822 | 15 |
| 2022/05/13 | 1,793 | 1,811 | 1,789 | 1,808 | 30 |
| 2022/05/12 | 1,803 | 1,803 | 1,790 | 1,790 | 2,073 |
| 2022/05/11 | 1,814 | 1,817 | 1,809 | 1,813 | 24 |
| 2022/05/10 | 1,817 | 1,823 | 1,803 | 1,823 | 156 |
| 2022/05/09 | 1,848 | 1,848 | 1,827 | 1,827 | 57 |
| 2022/05/06 | 1,841 | 1,861 | 1,840 | 1,855 | 110 |
| 2022/05/02 | 1,860 | 1,860 | 1,835 | 1,845 | 217 |
| 2022/04/28 | 1,821 | 1,840 | 1,817 | 1,840 | 23 |
| 2022/04/27 | 1,834 | 1,834 | 1,802 | 1,817 | 149 |
| 2022/04/26 | 1,827 | 1,836 | 1,827 | 1,836 | 32 |
| 2022/04/25 | 1,817 | 1,825 | 1,815 | 1,825 | 25 |
| 2022/04/22 | 1,846 | 1,846 | 1,835 | 1,842 | 266 |
| 2022/04/21 | 1,850 | 1,859 | 1,850 | 1,858 | 16 |
| 2022/04/20 | 1,845 | 1,856 | 1,840 | 1,843 | 42 |
| 2022/04/19 | 1,834 | 1,835 | 1,824 | 1,830 | 5,083 |
| 2022/04/18 | 1,827 | 1,827 | 1,809 | 1,819 | 444 |
| 2022/04/15 | 1,834 | 1,840 | 1,828 | 1,837 | 148 |
| 2022/04/14 | 1,834 | 1,847 | 1,834 | 1,843 | 20 |
| 2022/04/13 | 1,825 | 1,836 | 1,813 | 1,813 | 92 |
| 2022/04/12 | 1,827 | 1,851 | 1,813 | 1,817 | 2,064 |
| 2022/04/11 | 1,837 | 1,837 | 1,827 | 1,830 | 125 |
| 2022/04/08 | 1,837 | 1,837 | 1,830 | 1,835 | 106 |
| 2022/04/07 | 1,836 | 1,836 | 1,825 | 1,832 | 61 |
| 2022/04/06 | 1,862 | 1,862 | 1,840 | 1,851 | 63 |
| 2022/04/05 | 1,883 | 1,883 | 1,864 | 1,866 | 28 |
| 2022/04/04 | 1,872 | 1,875 | 1,868 | 1,875 | 18 |
| 2022/04/01 | 1,860 | 1,871 | 1,851 | 1,869 | 141 |
| 2022/03/31 | 1,890 | 1,890 | 1,872 | 1,872 | 62 |
| 2022/03/30 | 1,902 | 1,909 | 1,874 | 1,883 | 433 |
| 2022/03/29 | 1,897 | 1,897 | 1,886 | 1,890 | 498 |
| 2022/03/28 | 1,892 | 1,892 | 1,877 | 1,887 | 245 |
| 2022/03/25 | 1,846 | 1,892 | 1,846 | 1,885 | 1,318 |
| 2022/03/24 | 1,862 | 1,886 | 1,862 | 1,886 | 912 |
| 2022/03/23 | 1,862 | 1,885 | 1,862 | 1,881 | 565 |
| 2022/03/22 | 1,846 | 1,850 | 1,846 | 1,846 | 111 |
| 2022/03/18 | 1,824 | 1,832 | 1,824 | 1,830 | 539 |
| 2022/03/17 | 1,821 | 1,823 | 1,813 | 1,822 | 384 |
| 2022/03/16 | 1,779 | 1,794 | 1,779 | 1,791 | 91 |
| 2022/03/15 | 1,763 | 1,771 | 1,763 | 1,771 | 60 |
| 2022/03/14 | 1,755 | 1,758 | 1,750 | 1,753 | 315 |
| 2022/03/11 | 1,772 | 1,772 | 1,741 | 1,747 | 311 |
| 2022/03/10 | 1,746 | 1,768 | 1,746 | 1,767 | 243 |
| 2022/03/09 | 1,723 | 1,734 | 1,717 | 1,717 | 463 |
| 2022/03/08 | 1,732 | 1,738 | 1,717 | 1,717 | 226 |
| 2022/03/07 | 1,752 | 1,760 | 1,738 | 1,747 | 231 |
| 2022/03/04 | 1,778 | 1,794 | 1,751 | 1,778 | 17,966 |
| 2022/03/03 | 1,794 | 1,805 | 1,794 | 1,803 | 25,449 |
| 2022/03/02 | 1,787 | 1,788 | 1,781 | 1,782 | 132 |
| 2022/03/01 | 1,808 | 1,818 | 1,808 | 1,808 | 18,845 |
| 2022/02/28 | 1,798 | 1,798 | 1,783 | 1,789 | 8,210 |
| 2022/02/25 | 1,790 | 1,790 | 1,777 | 1,786 | 1,306 |
| 2022/02/24 | 1,780 | 1,799 | 1,765 | 1,775 | 1,373 |
| 2022/02/22 | 1,796 | 1,799 | 1,786 | 1,798 | 769 |
| 2022/02/21 | 1,806 | 1,825 | 1,802 | 1,819 | 301 |
| 2022/02/18 | 1,830 | 1,830 | 1,812 | 1,829 | 252 |
| 2022/02/17 | 1,857 | 1,857 | 1,830 | 1,831 | 2,209 |
| 2022/02/16 | 1,842 | 1,846 | 1,838 | 1,846 | 250 |
| 2022/02/15 | 1,837 | 1,837 | 1,815 | 1,824 | 271 |
| 2022/02/14 | 1,851 | 1,857 | 1,818 | 1,830 | 824 |
| 2022/02/10 | 1,857 | 1,858 | 1,853 | 1,857 | 420 |
| 2022/02/09 | 1,843 | 1,853 | 1,843 | 1,853 | 136 |
| 2022/02/08 | 1,838 | 1,838 | 1,838 | 1,838 | 22 |
| 2022/02/07 | 1,850 | 1,850 | 1,833 | 1,848 | 116 |
| 2022/02/04 | 1,842 | 1,847 | 1,828 | 1,847 | 239 |
| 2022/02/03 | 1,835 | 1,842 | 1,833 | 1,833 | 56 |
| 2022/02/02 | 1,829 | 1,842 | 1,829 | 1,842 | 49 |
| 2022/02/01 | 1,820 | 1,830 | 1,819 | 1,820 | 48 |
| 2022/01/31 | 1,810 | 1,817 | 1,794 | 1,813 | 1,040 |
| 2022/01/28 | 1,800 | 1,803 | 1,789 | 1,799 | 538 |
| 2022/01/27 | 1,826 | 1,826 | 1,771 | 1,779 | 315 |
| 2022/01/26 | 1,840 | 1,840 | 1,815 | 1,817 | 53 |
| 2022/01/25 | 1,838 | 1,838 | 1,812 | 1,823 | 804 |
| 2022/01/24 | 1,820 | 1,840 | 1,820 | 1,838 | 71 |
| 2022/01/21 | 1,817 | 1,842 | 1,814 | 1,842 | 132 |
| 2022/01/20 | 1,820 | 1,839 | 1,817 | 1,839 | 528 |
| 2022/01/19 | 1,840 | 1,844 | 1,814 | 1,815 | 383 |
| 2022/01/18 | 1,876 | 1,876 | 1,853 | 1,857 | 435 |
| 2022/01/17 | 1,867 | 1,870 | 1,866 | 1,866 | 47 |
| 2022/01/14 | 1,882 | 1,882 | 1,848 | 1,858 | 2,068 |
| 2022/01/13 | 1,900 | 1,900 | 1,882 | 1,882 | 84 |
| 2022/01/12 | 1,888 | 1,898 | 1,888 | 1,898 | 47 |
| 2022/01/11 | 1,889 | 1,889 | 1,867 | 1,882 | 1,530 |
| 2022/01/07 | 1,894 | 1,903 | 1,877 | 1,891 | 1,470 |
| 2022/01/06 | 1,919 | 1,919 | 1,893 | 1,897 | 1,154 |
| 2022/01/05 | 1,927 | 1,930 | 1,923 | 1,930 | 1,483 |
| 2022/01/04 | 1,912 | 1,923 | 1,904 | 1,923 | 940 |