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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,637 | 2,637 | 2,609 | 2,609 | 106 |
| 2024/12/27 | 2,599 | 2,626 | 2,599 | 2,621 | 62 |
| 2024/12/26 | 2,560 | 2,590 | 2,560 | 2,590 | 1,033 |
| 2024/12/25 | 2,569 | 2,569 | 2,554 | 2,568 | 524 |
| 2024/12/24 | 2,566 | 2,574 | 2,566 | 2,572 | 178 |
| 2024/12/23 | 2,556 | 2,570 | 2,556 | 2,570 | 668 |
| 2024/12/20 | 2,569 | 2,571 | 2,556 | 2,557 | 263 |
| 2024/12/19 | 2,537 | 2,568 | 2,537 | 2,563 | 391 |
| 2024/12/18 | 2,580 | 2,580 | 2,569 | 2,569 | 532 |
| 2024/12/17 | 2,589 | 2,598 | 2,586 | 2,586 | 183 |
| 2024/12/16 | 2,595 | 2,595 | 2,579 | 2,579 | 573 |
| 2024/12/13 | 2,623 | 2,623 | 2,588 | 2,594 | 3,899 |
| 2024/12/12 | 2,618 | 2,628 | 2,618 | 2,623 | 80 |
| 2024/12/11 | 2,608 | 2,608 | 2,586 | 2,600 | 261 |
| 2024/12/10 | 2,610 | 2,610 | 2,591 | 2,592 | 58 |
| 2024/12/09 | 2,589 | 2,596 | 2,587 | 2,593 | 16 |
| 2024/12/06 | 2,596 | 2,596 | 2,583 | 2,587 | 46 |
| 2024/12/05 | 2,600 | 2,601 | 2,588 | 2,592 | 686 |
| 2024/12/04 | 2,615 | 2,615 | 2,591 | 2,600 | 61 |
| 2024/12/03 | 2,597 | 2,615 | 2,593 | 2,609 | 130 |
| 2024/12/02 | 2,546 | 2,578 | 2,546 | 2,578 | 216 |
| 2024/11/29 | 2,548 | 2,560 | 2,546 | 2,556 | 66 |
| 2024/11/28 | 2,537 | 2,556 | 2,536 | 2,548 | 228 |
| 2024/11/27 | 2,554 | 2,554 | 2,531 | 2,537 | 89 |
| 2024/11/26 | 2,581 | 2,581 | 2,533 | 2,546 | 72 |
| 2024/11/25 | 2,565 | 2,578 | 2,564 | 2,567 | 24 |
| 2024/11/22 | 2,536 | 2,554 | 2,536 | 2,551 | 84 |
| 2024/11/21 | 2,551 | 2,556 | 2,539 | 2,539 | 1,073 |
| 2024/11/20 | 2,569 | 2,576 | 2,552 | 2,555 | 83 |
| 2024/11/19 | 2,551 | 2,574 | 2,551 | 2,572 | 3,239 |
| 2024/11/18 | 2,610 | 2,610 | 2,557 | 2,557 | 559 |
| 2024/11/15 | 2,593 | 2,649 | 2,584 | 2,649 | 3,278 |
| 2024/11/14 | 2,578 | 2,593 | 2,572 | 2,572 | 91 |
| 2024/11/13 | 2,600 | 2,600 | 2,570 | 2,570 | 292 |
| 2024/11/12 | 2,615 | 2,625 | 2,596 | 2,605 | 114 |
| 2024/11/11 | 2,607 | 2,619 | 2,600 | 2,600 | 199 |
| 2024/11/08 | 2,627 | 2,627 | 2,606 | 2,609 | 75 |
| 2024/11/07 | 2,621 | 2,626 | 2,599 | 2,615 | 153 |
| 2024/11/06 | 2,563 | 2,607 | 2,561 | 2,590 | 198 |
| 2024/11/05 | 2,525 | 2,557 | 2,525 | 2,557 | 134 |
| 2024/11/01 | 2,532 | 2,559 | 2,532 | 2,541 | 167 |
| 2024/10/31 | 2,588 | 2,588 | 2,565 | 2,576 | 756 |
| 2024/10/30 | 2,589 | 2,600 | 2,580 | 2,591 | 3,538 |
| 2024/10/29 | 2,565 | 2,576 | 2,558 | 2,570 | 261 |
| 2024/10/28 | 2,513 | 2,562 | 2,513 | 2,562 | 7,450 |
| 2024/10/25 | 2,535 | 2,535 | 2,511 | 2,524 | 104 |
| 2024/10/24 | 2,525 | 2,542 | 2,516 | 2,542 | 264 |
| 2024/10/23 | 2,552 | 2,557 | 2,536 | 2,543 | 189 |
| 2024/10/22 | 2,572 | 2,572 | 2,539 | 2,556 | 1,898 |
| 2024/10/21 | 2,579 | 2,579 | 2,566 | 2,573 | 48 |
| 2024/10/18 | 2,598 | 2,598 | 2,577 | 2,580 | 65 |
| 2024/10/17 | 2,600 | 2,600 | 2,579 | 2,579 | 146 |
| 2024/10/16 | 2,573 | 2,596 | 2,573 | 2,575 | 9,530 |
| 2024/10/15 | 2,624 | 2,624 | 2,607 | 2,607 | 29 |
| 2024/10/11 | 2,605 | 2,605 | 2,594 | 2,595 | 29 |
| 2024/10/10 | 2,622 | 2,622 | 2,600 | 2,606 | 63 |
| 2024/10/09 | 2,602 | 2,604 | 2,586 | 2,592 | 177 |
| 2024/10/08 | 2,600 | 2,600 | 2,579 | 2,586 | 533 |
| 2024/10/07 | 2,640 | 2,640 | 2,609 | 2,625 | 1,730 |
| 2024/10/04 | 2,568 | 2,582 | 2,568 | 2,579 | 244 |
| 2024/10/03 | 2,582 | 2,585 | 2,562 | 2,569 | 6,054 |
| 2024/10/02 | 2,551 | 2,556 | 2,532 | 2,532 | 169 |
| 2024/10/01 | 2,527 | 2,573 | 2,527 | 2,567 | 9,232 |
| 2024/09/30 | 2,558 | 2,561 | 2,529 | 2,536 | 509 |
| 2024/09/27 | 2,609 | 2,609 | 2,580 | 2,608 | 348 |
| 2024/09/26 | 2,542 | 2,568 | 2,542 | 2,564 | 176 |
| 2024/09/25 | 2,497 | 2,536 | 2,497 | 2,532 | 234 |
| 2024/09/24 | 2,544 | 2,557 | 2,543 | 2,547 | 82 |
| 2024/09/20 | 2,548 | 2,548 | 2,532 | 2,532 | 84 |
| 2024/09/19 | 2,505 | 2,530 | 2,505 | 2,522 | 158 |
| 2024/09/18 | 2,481 | 2,483 | 2,461 | 2,476 | 57 |
| 2024/09/17 | 2,501 | 2,501 | 2,451 | 2,480 | 540 |
| 2024/09/13 | 2,522 | 2,522 | 2,478 | 2,480 | 201 |
| 2024/09/12 | 2,500 | 2,517 | 2,494 | 2,511 | 409 |
| 2024/09/11 | 2,532 | 2,532 | 2,448 | 2,457 | 870 |
| 2024/09/10 | 2,528 | 2,528 | 2,508 | 2,526 | 297 |
| 2024/09/09 | 2,466 | 2,510 | 2,464 | 2,502 | 222 |
| 2024/09/06 | 2,531 | 2,544 | 2,509 | 2,520 | 131 |
| 2024/09/05 | 2,560 | 2,560 | 2,507 | 2,527 | 13,105 |
| 2024/09/04 | 2,555 | 2,610 | 2,531 | 2,610 | 278 |
| 2024/09/03 | 2,583 | 2,607 | 2,583 | 2,596 | 290 |
| 2024/09/02 | 2,527 | 2,583 | 2,527 | 2,580 | 76 |
| 2024/08/30 | 2,568 | 2,579 | 2,567 | 2,577 | 313 |
| 2024/08/29 | 2,555 | 2,583 | 2,555 | 2,561 | 9,036 |
| 2024/08/28 | 2,581 | 2,581 | 2,551 | 2,557 | 44 |
| 2024/08/27 | 2,539 | 2,562 | 2,539 | 2,560 | 69 |
| 2024/08/26 | 2,546 | 2,546 | 2,528 | 2,544 | 91 |
| 2024/08/23 | 2,535 | 2,555 | 2,531 | 2,551 | 864 |
| 2024/08/22 | 2,537 | 2,539 | 2,523 | 2,530 | 253 |
| 2024/08/21 | 2,505 | 2,526 | 2,505 | 2,526 | 758 |
| 2024/08/20 | 2,505 | 2,528 | 2,503 | 2,528 | 567 |
| 2024/08/19 | 2,498 | 2,518 | 2,482 | 2,482 | 12,949 |
| 2024/08/16 | 2,500 | 2,513 | 2,493 | 2,513 | 464 |
| 2024/08/15 | 2,461 | 2,477 | 2,452 | 2,456 | 1,478 |
| 2024/08/14 | 2,447 | 2,456 | 2,427 | 2,431 | 4,792 |
| 2024/08/13 | 2,387 | 2,432 | 2,387 | 2,432 | 13,485 |
| 2024/08/09 | 2,417 | 2,417 | 2,350 | 2,379 | 1,999 |
| 2024/08/08 | 2,367 | 2,440 | 2,267 | 2,367 | 851 |
| 2024/08/07 | 2,370 | 2,462 | 2,338 | 2,462 | 55,122 |
| 2024/08/06 | 2,695 | 2,695 | 2,325 | 2,405 | 2,751 |
| 2024/08/05 | 2,406 | 2,696 | 2,249 | 2,695 | 16,680 |
| 2024/08/02 | 2,498 | 2,498 | 2,447 | 2,451 | 19,539 |
| 2024/08/01 | 2,646 | 2,646 | 2,412 | 2,515 | 11,252 |
| 2024/07/31 | 2,595 | 2,637 | 2,588 | 2,637 | 412 |
| 2024/07/30 | 2,605 | 2,605 | 2,597 | 2,605 | 26 |
| 2024/07/29 | 2,591 | 2,619 | 2,591 | 2,614 | 91 |
| 2024/07/26 | 2,569 | 2,586 | 2,561 | 2,571 | 104 |
| 2024/07/25 | 2,588 | 2,588 | 2,564 | 2,564 | 226 |
| 2024/07/24 | 2,654 | 2,654 | 2,616 | 2,616 | 123 |
| 2024/07/23 | 2,658 | 2,662 | 2,649 | 2,654 | 443 |
| 2024/07/22 | 2,680 | 2,682 | 2,643 | 2,646 | 227 |
| 2024/07/19 | 2,673 | 2,673 | 2,653 | 2,665 | 137 |
| 2024/07/18 | 2,681 | 2,690 | 2,673 | 2,675 | 50 |
| 2024/07/17 | 2,686 | 2,691 | 2,686 | 2,691 | 348 |
| 2024/07/16 | 2,683 | 2,687 | 2,673 | 2,679 | 117 |
| 2024/07/12 | 2,702 | 2,708 | 2,662 | 2,662 | 9,092 |
| 2024/07/11 | 2,707 | 2,707 | 2,695 | 2,702 | 262 |
| 2024/07/10 | 2,665 | 2,674 | 2,660 | 2,674 | 377 |
| 2024/07/09 | 2,647 | 2,668 | 2,640 | 2,667 | 535 |
| 2024/07/08 | 2,653 | 2,653 | 2,641 | 2,644 | 194 |
| 2024/07/05 | 2,670 | 2,670 | 2,651 | 2,653 | 152 |
| 2024/07/04 | 2,662 | 2,666 | 2,651 | 2,660 | 11,892 |
| 2024/07/03 | 2,643 | 2,652 | 2,633 | 2,646 | 219 |
| 2024/07/02 | 2,616 | 2,639 | 2,609 | 2,638 | 249 |
| 2024/07/01 | 2,619 | 2,619 | 2,604 | 2,604 | 105 |
| 2024/06/28 | 2,595 | 2,604 | 2,589 | 2,589 | 12,030 |
| 2024/06/27 | 2,531 | 2,586 | 2,531 | 2,585 | 66 |
| 2024/06/26 | 2,587 | 2,595 | 2,574 | 2,580 | 162 |
| 2024/06/25 | 2,540 | 2,579 | 2,540 | 2,579 | 1,243 |
| 2024/06/24 | 2,527 | 2,541 | 2,515 | 2,540 | 86 |
| 2024/06/21 | 2,517 | 2,536 | 2,517 | 2,530 | 97 |
| 2024/06/20 | 2,511 | 2,513 | 2,499 | 2,510 | 88 |
| 2024/06/19 | 2,509 | 2,519 | 2,509 | 2,519 | 9,236 |
| 2024/06/18 | 2,511 | 2,514 | 2,505 | 2,506 | 66 |
| 2024/06/17 | 2,528 | 2,528 | 2,495 | 2,502 | 11,473 |
| 2024/06/14 | 2,530 | 2,536 | 2,519 | 2,536 | 72 |
| 2024/06/13 | 2,545 | 2,548 | 2,529 | 2,530 | 189 |
| 2024/06/12 | 2,564 | 2,564 | 2,545 | 2,545 | 4,642 |
| 2024/06/11 | 2,589 | 2,599 | 2,577 | 2,577 | 137 |
| 2024/06/10 | 2,560 | 2,587 | 2,560 | 2,581 | 161 |
| 2024/06/07 | 2,571 | 2,571 | 2,559 | 2,567 | 2,043 |
| 2024/06/06 | 2,574 | 2,576 | 2,568 | 2,568 | 625 |
| 2024/06/05 | 2,559 | 2,575 | 2,557 | 2,557 | 3,328 |
| 2024/06/04 | 2,591 | 2,596 | 2,581 | 2,595 | 135 |
| 2024/06/03 | 2,590 | 2,608 | 2,587 | 2,596 | 328 |
| 2024/05/31 | 2,526 | 2,571 | 2,526 | 2,569 | 668 |
| 2024/05/30 | 2,522 | 2,533 | 2,505 | 2,533 | 254 |
| 2024/05/29 | 2,565 | 2,572 | 2,527 | 2,527 | 6,478 |
| 2024/05/28 | 2,568 | 2,568 | 2,560 | 2,562 | 161 |
| 2024/05/27 | 2,564 | 2,564 | 2,547 | 2,552 | 184 |
| 2024/05/24 | 2,523 | 2,548 | 2,517 | 2,546 | 759 |
| 2024/05/23 | 2,541 | 2,550 | 2,527 | 2,549 | 213 |
| 2024/05/22 | 2,562 | 2,562 | 2,543 | 2,545 | 134 |
| 2024/05/21 | 2,575 | 2,578 | 2,562 | 2,563 | 94 |
| 2024/05/20 | 2,545 | 2,579 | 2,545 | 2,561 | 221 |
| 2024/05/17 | 2,546 | 2,548 | 2,534 | 2,541 | 1,786 |
| 2024/05/16 | 2,550 | 2,550 | 2,530 | 2,549 | 60 |
| 2024/05/15 | 2,568 | 2,568 | 2,542 | 2,542 | 108 |
| 2024/05/14 | 2,550 | 2,563 | 2,545 | 2,553 | 1,253 |
| 2024/05/13 | 2,548 | 2,557 | 2,533 | 2,550 | 610 |
| 2024/05/10 | 2,558 | 2,577 | 2,553 | 2,562 | 409 |
| 2024/05/09 | 2,536 | 2,558 | 2,536 | 2,543 | 35,867 |
| 2024/05/08 | 2,564 | 2,564 | 2,530 | 2,532 | 28,977 |
| 2024/05/07 | 2,571 | 2,571 | 2,551 | 2,558 | 225 |
| 2024/05/02 | 2,562 | 2,566 | 2,552 | 2,558 | 3,158 |
| 2024/05/01 | 2,580 | 2,580 | 2,551 | 2,556 | 733 |
| 2024/04/30 | 2,565 | 2,566 | 2,544 | 2,560 | 135 |
| 2024/04/26 | 2,515 | 2,528 | 2,493 | 2,520 | 1,414 |
| 2024/04/25 | 2,535 | 2,540 | 2,508 | 2,509 | 272 |
| 2024/04/24 | 2,541 | 2,548 | 2,537 | 2,546 | 1,678 |
| 2024/04/23 | 2,532 | 2,537 | 2,525 | 2,527 | 121 |
| 2024/04/22 | 2,493 | 2,520 | 2,493 | 2,520 | 493 |
| 2024/04/19 | 2,489 | 2,491 | 2,450 | 2,473 | 8,095 |
| 2024/04/18 | 2,484 | 2,510 | 2,480 | 2,500 | 534 |
| 2024/04/17 | 2,528 | 2,528 | 2,490 | 2,490 | 938 |
| 2024/04/16 | 2,541 | 2,541 | 2,512 | 2,520 | 20,332 |
| 2024/04/15 | 2,541 | 2,555 | 2,526 | 2,548 | 581 |
| 2024/04/12 | 2,553 | 2,567 | 2,551 | 2,557 | 367 |
| 2024/04/11 | 2,530 | 2,549 | 2,522 | 2,546 | 321 |
| 2024/04/10 | 2,556 | 2,556 | 2,545 | 2,548 | 343 |
| 2024/04/09 | 2,548 | 2,554 | 2,544 | 2,554 | 139 |
| 2024/04/08 | 2,541 | 2,555 | 2,538 | 2,541 | 242 |
| 2024/04/05 | 2,530 | 2,530 | 2,506 | 2,525 | 357 |
| 2024/04/04 | 2,545 | 2,560 | 2,542 | 2,542 | 370 |
| 2024/04/03 | 2,517 | 2,533 | 2,511 | 2,532 | 11,017 |
| 2024/04/02 | 2,551 | 2,556 | 2,524 | 2,532 | 2,197 |
| 2024/04/01 | 2,588 | 2,588 | 2,539 | 2,544 | 1,246 |
| 2024/03/29 | 2,576 | 2,599 | 2,573 | 2,580 | 8,651 |
| 2024/03/28 | 2,601 | 2,601 | 2,560 | 2,560 | 10,040 |
| 2024/03/27 | 2,584 | 2,603 | 2,584 | 2,603 | 3,241 |
| 2024/03/26 | 2,579 | 2,582 | 2,568 | 2,577 | 21,105 |
| 2024/03/25 | 2,614 | 2,614 | 2,581 | 2,581 | 491 |
| 2024/03/22 | 2,618 | 2,618 | 2,602 | 2,615 | 658 |
| 2024/03/21 | 2,597 | 2,602 | 2,589 | 2,594 | 346 |
| 2024/03/19 | 2,549 | 2,577 | 2,547 | 2,577 | 646 |
| 2024/03/18 | 2,523 | 2,552 | 2,520 | 2,552 | 214 |
| 2024/03/15 | 2,500 | 2,515 | 2,500 | 2,510 | 235 |
| 2024/03/14 | 2,490 | 2,493 | 2,482 | 2,493 | 6,249 |
| 2024/03/13 | 2,515 | 2,515 | 2,482 | 2,483 | 183 |
| 2024/03/12 | 2,503 | 2,503 | 2,466 | 2,485 | 313 |
| 2024/03/11 | 2,535 | 2,535 | 2,483 | 2,483 | 439 |
| 2024/03/08 | 2,563 | 2,563 | 2,529 | 2,547 | 57 |
| 2024/03/07 | 2,550 | 2,552 | 2,533 | 2,535 | 211 |
| 2024/03/06 | 2,522 | 2,535 | 2,522 | 2,533 | 375 |
| 2024/03/05 | 2,516 | 2,525 | 2,507 | 2,525 | 99 |
| 2024/03/04 | 2,541 | 2,541 | 2,512 | 2,514 | 441 |
| 2024/03/01 | 2,501 | 2,523 | 2,501 | 2,522 | 543 |
| 2024/02/29 | 2,496 | 2,500 | 2,480 | 2,500 | 213 |
| 2024/02/28 | 2,499 | 2,499 | 2,490 | 2,496 | 249 |
| 2024/02/27 | 2,496 | 2,506 | 2,492 | 2,492 | 930 |
| 2024/02/26 | 2,491 | 2,505 | 2,490 | 2,495 | 1,096 |
| 2024/02/22 | 2,468 | 2,482 | 2,468 | 2,480 | 1,020 |
| 2024/02/21 | 2,453 | 2,466 | 2,453 | 2,466 | 249 |
| 2024/02/20 | 2,476 | 2,478 | 2,460 | 2,460 | 365 |
| 2024/02/19 | 2,465 | 2,473 | 2,462 | 2,473 | 495 |
| 2024/02/16 | 2,462 | 2,475 | 2,447 | 2,467 | 954 |
| 2024/02/15 | 2,440 | 2,441 | 2,420 | 2,431 | 113 |
| 2024/02/14 | 2,442 | 2,442 | 2,419 | 2,425 | 224 |
| 2024/02/13 | 2,429 | 2,571 | 2,421 | 2,453 | 1,360 |
| 2024/02/09 | 2,410 | 2,420 | 2,410 | 2,412 | 518 |
| 2024/02/08 | 2,423 | 2,427 | 2,403 | 2,416 | 354 |
| 2024/02/07 | 2,417 | 2,438 | 2,417 | 2,434 | 335 |
| 2024/02/06 | 2,451 | 2,451 | 2,427 | 2,428 | 440 |
| 2024/02/05 | 2,461 | 2,461 | 2,444 | 2,450 | 116 |
| 2024/02/02 | 2,450 | 2,455 | 2,439 | 2,439 | 117 |
| 2024/02/01 | 2,427 | 2,440 | 2,427 | 2,435 | 6,829 |
| 2024/01/31 | 2,420 | 2,448 | 2,420 | 2,448 | 20 |
| 2024/01/30 | 2,435 | 2,435 | 2,420 | 2,420 | 12,516 |
| 2024/01/29 | 2,414 | 2,436 | 2,414 | 2,431 | 9 |
| 2024/01/26 | 2,425 | 2,425 | 2,406 | 2,408 | 31 |
| 2024/01/25 | 2,430 | 2,436 | 2,423 | 2,427 | 10,104 |
| 2024/01/24 | 2,451 | 2,451 | 2,431 | 2,436 | 39 |
| 2024/01/23 | 2,458 | 2,469 | 2,448 | 2,451 | 103 |
| 2024/01/22 | 2,429 | 2,445 | 2,429 | 2,445 | 69 |
| 2024/01/19 | 2,432 | 2,432 | 2,410 | 2,411 | 25 |
| 2024/01/18 | 2,430 | 2,432 | 2,420 | 2,427 | 22 |
| 2024/01/17 | 2,444 | 2,467 | 2,422 | 2,424 | 8,158 |
| 2024/01/16 | 2,456 | 2,456 | 2,432 | 2,432 | 5,550 |
| 2024/01/15 | 2,430 | 2,458 | 2,427 | 2,452 | 390 |
| 2024/01/12 | 2,429 | 2,443 | 2,418 | 2,427 | 416 |
| 2024/01/11 | 2,402 | 2,423 | 2,401 | 2,411 | 7,600 |
| 2024/01/10 | 2,362 | 2,387 | 2,355 | 2,383 | 467 |
| 2024/01/09 | 2,351 | 2,356 | 2,347 | 2,348 | 935 |
| 2024/01/05 | 2,330 | 2,342 | 2,323 | 2,336 | 256 |
| 2024/01/04 | 2,288 | 2,315 | 2,280 | 2,315 | 1,076 |