1477 iシェアーズ MSCI 日本株最小分散 ETF 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2016-01-04 | 1760 | 1760 | 1719 | 1720 | 1598 | 1720 |
2016-01-05 | 1741 | 1741 | 1713 | 1721 | 649 | 1721 |
2016-01-06 | 1718 | 1722 | 1700 | 1710 | 1236 | 1710 |
2016-01-07 | 1700 | 1717 | 1688 | 1695 | 2267 | 1695 |
2016-01-08 | 1699 | 1705 | 1674 | 1678 | 1720 | 1678 |
2016-01-12 | 1669 | 1678 | 1631 | 1632 | 2366 | 1632 |
2016-01-13 | 1647 | 1664 | 1647 | 1664 | 182 | 1664 |
2016-01-14 | 1676 | 1676 | 1610 | 1627 | 1429 | 1627 |
2016-01-15 | 1636 | 1637 | 1632 | 1632 | 339 | 1632 |
2016-01-18 | 1621 | 1640 | 1603 | 1631 | 767 | 1631 |
2016-01-19 | 1630 | 1630 | 1614 | 1627 | 451 | 1627 |
2016-01-20 | 1628 | 1628 | 1573 | 1573 | 1575 | 1573 |
2016-01-21 | 1573 | 1586 | 1531 | 1531 | 838 | 1531 |
2016-01-22 | 1538 | 1597 | 1531 | 1583 | 742 | 1583 |
2016-01-25 | 1646 | 1646 | 1610 | 1613 | 711 | 1613 |
2016-01-26 | 1620 | 1620 | 1600 | 1605 | 677 | 1605 |
2016-01-27 | 1650 | 1650 | 1615 | 1615 | 78 | 1615 |
2016-01-28 | 1655 | 1655 | 1631 | 1631 | 64 | 1631 |
2016-01-29 | 1660 | 1747 | 1627 | 1694 | 409 | 1694 |
2016-02-01 | 1731 | 1731 | 1658 | 1718 | 208 | 1718 |
2016-02-02 | 1702 | 1726 | 1701 | 1723 | 398 | 1723 |
2016-02-03 | 1699 | 1699 | 1675 | 1692 | 596 | 1692 |
2016-02-04 | 1675 | 1675 | 1665 | 1666 | 293 | 1666 |
2016-02-05 | 1644 | 1647 | 1630 | 1633 | 1696 | 1633 |
2016-02-08 | 1623 | 1665 | 1623 | 1665 | 250 | 1665 |
2016-02-09 | 1617 | 1617 | 1586 | 1592 | 1394 | 1592 |
2016-02-10 | 1585 | 1585 | 1512 | 1536 | 1355 | 1536 |
2016-02-12 | 1520 | 1520 | 1454 | 1468 | 1139 | 1468 |
2016-02-15 | 1508 | 1599 | 1508 | 1580 | 743 | 1580 |
2016-02-16 | 1560 | 1587 | 1560 | 1563 | 6 | 1563 |
2016-02-17 | 1550 | 1569 | 1525 | 1525 | 272 | 1525 |
2016-02-18 | 1581 | 1581 | 1550 | 1550 | 89 | 1550 |
2016-02-19 | 1569 | 1569 | 1538 | 1557 | 120 | 1557 |
2016-02-22 | 1537 | 1574 | 1537 | 1550 | 278 | 1550 |
2016-02-23 | 1550 | 1556 | 1549 | 1549 | 134 | 1549 |
2016-02-24 | 1537 | 1537 | 1531 | 1537 | 50 | 1537 |
2016-02-25 | 1547 | 1579 | 1547 | 1570 | 1657 | 1570 |
2016-02-26 | 1594 | 1603 | 1590 | 1590 | 542 | 1590 |
2016-02-29 | 1603 | 1614 | 1580 | 1580 | 403 | 1580 |
2016-03-01 | 1591 | 1592 | 1565 | 1565 | 95 | 1565 |
2016-03-02 | 1592 | 1600 | 1592 | 1595 | 10 | 1595 |
2016-03-03 | 1590 | 1646 | 1590 | 1607 | 613 | 1607 |
2016-03-04 | 1625 | 1625 | 1625 | 1625 | 167 | 1625 |
2016-03-07 | 1638 | 1638 | 1625 | 1629 | 18 | 1629 |
2016-03-08 | 1617 | 1618 | 1600 | 1616 | 1039 | 1616 |
2016-03-09 | 1600 | 1600 | 1593 | 1599 | 162 | 1599 |
2016-03-10 | 1609 | 1609 | 1585 | 1585 | 122 | 1585 |
2016-03-11 | 1590 | 1633 | 1590 | 1633 | 1014 | 1633 |
2016-03-14 | 1640 | 1640 | 1630 | 1630 | 876 | 1630 |
2016-03-15 | 1640 | 1640 | 1597 | 1601 | 1622 | 1601 |
2016-03-16 | 1591 | 1607 | 1591 | 1607 | 69 | 1607 |
2016-03-17 | 1610 | 1620 | 1610 | 1610 | 15 | 1610 |
2016-03-18 | 1608 | 1608 | 1598 | 1598 | 119 | 1598 |
2016-03-22 | 1605 | 1623 | 1598 | 1623 | 307 | 1623 |
2016-03-23 | 1605 | 1639 | 1605 | 1607 | 56 | 1607 |
2016-03-24 | 1607 | 1620 | 1605 | 1606 | 24 | 1606 |
2016-03-25 | 1620 | 1620 | 1606 | 1618 | 32 | 1618 |
2016-03-28 | 1615 | 1634 | 1615 | 1619 | 24 | 1619 |
2016-03-29 | 1616 | 1650 | 1616 | 1636 | 83 | 1636 |
2016-03-30 | 1648 | 1648 | 1648 | 1648 | 3 | 1648 |
2016-03-31 | 1636 | 1648 | 1615 | 1636 | 81 | 1636 |
2016-04-01 | 1648 | 1648 | 1585 | 1587 | 1019 | 1587 |
2016-04-04 | 1603 | 1603 | 1580 | 1580 | 921 | 1580 |
2016-04-05 | 1612 | 1612 | 1550 | 1559 | 348 | 1559 |
2016-04-06 | 1517 | 1540 | 1517 | 1540 | 164 | 1540 |
2016-04-07 | 1570 | 1570 | 1541 | 1541 | 38 | 1541 |
2016-04-08 | 1538 | 1548 | 1537 | 1548 | 187 | 1548 |
2016-04-11 | 1576 | 1576 | 1549 | 1549 | 62 | 1549 |
2016-04-12 | 1553 | 1553 | 1550 | 1550 | 115 | 1550 |
2016-04-13 | 1556 | 1568 | 1556 | 1568 | 501 | 1568 |
2016-04-14 | 1593 | 1600 | 1593 | 1600 | 30 | 1600 |
2016-04-15 | 1600 | 1600 | 1586 | 1586 | 23 | 1586 |
2016-04-18 | 1593 | 1600 | 1583 | 1583 | 15 | 1583 |
2016-04-19 | 1602 | 1606 | 1596 | 1598 | 219 | 1598 |
2016-04-20 | 1605 | 1617 | 1605 | 1613 | 970 | 1613 |
2016-04-21 | 1647 | 1647 | 1640 | 1643 | 86 | 1643 |
2016-04-22 | 1646 | 1649 | 1623 | 1649 | 70 | 1649 |
2016-04-25 | 1652 | 1652 | 1629 | 1632 | 492 | 1632 |
2016-04-26 | 1648 | 1648 | 1631 | 1631 | 7 | 1631 |
2016-04-27 | 1659 | 1659 | 1632 | 1646 | 187 | 1646 |
2016-04-28 | 1637 | 1654 | 1543 | 1571 | 3429 | 1571 |
2016-05-02 | 1564 | 1566 | 1550 | 1551 | 20 | 1551 |
2016-05-06 | 1558 | 1562 | 1555 | 1562 | 114 | 1562 |
2016-05-09 | 1562 | 1562 | 1562 | 1562 | 53 | 1562 |
2016-05-10 | 1563 | 1600 | 1563 | 1600 | 306 | 1600 |
2016-05-11 | 1600 | 1600 | 1584 | 1599 | 128 | 1599 |
2016-05-12 | 1595 | 1606 | 1595 | 1606 | 410 | 1606 |
2016-05-13 | 1596 | 1603 | 1596 | 1603 | 6 | 1603 |
2016-05-16 | 1600 | 1602 | 1567 | 1601 | 1045 | 1601 |
2016-05-17 | 1623 | 1623 | 1596 | 1610 | 105 | 1610 |
2016-05-18 | 1610 | 1610 | 1609 | 1609 | 110 | 1609 |
2016-05-19 | 1606 | 1606 | 1606 | 1606 | 5 | 1606 |
2016-05-20 | 1593 | 1606 | 1588 | 1605 | 106 | 1605 |
2016-05-23 | 1626 | 1626 | 1580 | 1602 | 282 | 1602 |
2016-05-24 | 1598 | 1598 | 1598 | 1598 | 5 | 1598 |
2016-05-25 | 1612 | 1614 | 1585 | 1597 | 180 | 1597 |
2016-05-26 | 1622 | 1623 | 1622 | 1622 | 70 | 1622 |
2016-05-27 | 1613 | 1613 | 1604 | 1604 | 24 | 1604 |
2016-05-30 | 1626 | 1631 | 1603 | 1603 | 188 | 1603 |
2016-05-31 | 1609 | 1617 | 1603 | 1612 | 727 | 1612 |
2016-06-01 | 1634 | 1634 | 1612 | 1612 | 26 | 1612 |
2016-06-02 | 1612 | 1612 | 1588 | 1595 | 270 | 1595 |
2016-06-03 | 1607 | 1607 | 1568 | 1568 | 145 | 1568 |
2016-06-06 | 1608 | 1608 | 1563 | 1599 | 371 | 1599 |
2016-06-08 | 1600 | 1610 | 1600 | 1610 | 34 | 1610 |
2016-06-09 | 1610 | 1610 | 1583 | 1589 | 149 | 1589 |
2016-06-10 | 1604 | 1604 | 1580 | 1580 | 49 | 1580 |
2016-06-13 | 1576 | 1576 | 1543 | 1560 | 125 | 1560 |
2016-06-14 | 1560 | 1560 | 1515 | 1533 | 1146 | 1533 |
2016-06-15 | 1534 | 1534 | 1520 | 1523 | 104 | 1523 |
2016-06-16 | 1563 | 1563 | 1480 | 1493 | 297 | 1493 |
2016-06-17 | 1500 | 1501 | 1493 | 1493 | 258 | 1493 |
2016-06-20 | 1561 | 1561 | 1519 | 1520 | 62 | 1520 |
2016-06-21 | 1513 | 1522 | 1513 | 1522 | 111 | 1522 |
2016-06-22 | 1504 | 1545 | 1502 | 1532 | 141 | 1532 |
2016-06-23 | 1511 | 1535 | 1511 | 1535 | 96 | 1535 |
2016-06-24 | 1566 | 1566 | 1369 | 1442 | 1872 | 1442 |
2016-06-27 | 1466 | 1489 | 1466 | 1486 | 521 | 1486 |
2016-06-28 | 1456 | 1511 | 1456 | 1508 | 69 | 1508 |
2016-06-29 | 1537 | 1538 | 1491 | 1515 | 274 | 1515 |
2016-06-30 | 1502 | 1532 | 1500 | 1526 | 107 | 1526 |
2016-07-01 | 1548 | 1548 | 1527 | 1527 | 47 | 1527 |
2016-07-04 | 1527 | 1533 | 1527 | 1532 | 11 | 1532 |
2016-07-05 | 1536 | 1536 | 1522 | 1533 | 24 | 1533 |
2016-07-06 | 1533 | 1537 | 1511 | 1511 | 23 | 1511 |
2016-07-07 | 1522 | 1525 | 1496 | 1496 | 32 | 1496 |
2016-07-08 | 1509 | 1509 | 1495 | 1496 | 129 | 1496 |
2016-07-11 | 1553 | 1553 | 1506 | 1535 | 110 | 1535 |
2016-07-12 | 1561 | 1561 | 1556 | 1556 | 15 | 1556 |
2016-07-13 | 1581 | 1581 | 1548 | 1566 | 32 | 1566 |
2016-07-14 | 1528 | 1570 | 1528 | 1570 | 95 | 1570 |
2016-07-15 | 1570 | 1570 | 1547 | 1557 | 85 | 1557 |
2016-07-19 | 1527 | 1582 | 1527 | 1582 | 363 | 1582 |
2016-07-20 | 1582 | 1590 | 1581 | 1588 | 192 | 1588 |
2016-07-21 | 1593 | 1599 | 1588 | 1588 | 277 | 1588 |
2016-07-22 | 1593 | 1593 | 1575 | 1576 | 7 | 1576 |
2016-07-25 | 1593 | 1593 | 1575 | 1575 | 7 | 1575 |
2016-07-26 | 1576 | 1578 | 1544 | 1570 | 189 | 1570 |
2016-07-27 | 1546 | 1573 | 1546 | 1570 | 242 | 1570 |
2016-07-28 | 1555 | 1555 | 1551 | 1551 | 69 | 1551 |
2016-07-29 | 1551 | 1556 | 1539 | 1556 | 82 | 1556 |
2016-08-01 | 1586 | 1586 | 1550 | 1567 | 14 | 1567 |
2016-08-02 | 1587 | 1587 | 1551 | 1551 | 394 | 1551 |
2016-08-03 | 1577 | 1577 | 1519 | 1519 | 952 | 1519 |
2016-08-04 | 1552 | 1552 | 1500 | 1518 | 147 | 1518 |
2016-08-05 | 1509 | 1509 | 1500 | 1503 | 79 | 1503 |
2016-08-08 | 1515 | 1515 | 1506 | 1506 | 8 | 1506 |
2016-08-09 | 1533 | 1533 | 1509 | 1509 | 80 | 1509 |
2016-08-10 | 1508 | 1521 | 1508 | 1521 | 4 | 1521 |
2016-08-12 | 1550 | 1550 | 1550 | 1550 | 45 | 1550 |
2016-08-15 | 1546 | 1546 | 1501 | 1501 | 271 | 1501 |
2016-08-16 | 1541 | 1541 | 1498 | 1499 | 103 | 1499 |
2016-08-17 | 1489 | 1513 | 1489 | 1511 | 53 | 1511 |
2016-08-18 | 1511 | 1511 | 1486 | 1486 | 96 | 1486 |
2016-08-19 | 1516 | 1516 | 1477 | 1479 | 43 | 1479 |
2016-08-22 | 1490 | 1492 | 1489 | 1489 | 18 | 1489 |
2016-08-23 | 1511 | 1511 | 1477 | 1480 | 11 | 1480 |
2016-08-24 | 1513 | 1513 | 1513 | 1513 | 17 | 1513 |
2016-08-25 | 1513 | 1514 | 1508 | 1508 | 407 | 1508 |
2016-08-26 | 1520 | 1520 | 1483 | 1494 | 18 | 1494 |
2016-08-29 | 1504 | 1506 | 1504 | 1504 | 433 | 1504 |
2016-08-30 | 1498 | 1501 | 1476 | 1476 | 257 | 1476 |
2016-08-31 | 1500 | 1513 | 1420 | 1513 | 623 | 1513 |
2016-09-01 | 1489 | 1519 | 1489 | 1519 | 123 | 1519 |
2016-09-02 | 1520 | 1529 | 1520 | 1529 | 23 | 1529 |
2016-09-05 | 1530 | 1542 | 1530 | 1536 | 229 | 1536 |
2016-09-06 | 1543 | 1545 | 1521 | 1544 | 15 | 1544 |
2016-09-07 | 1540 | 1545 | 1517 | 1545 | 166 | 1545 |
2016-09-08 | 1549 | 1549 | 1525 | 1540 | 78 | 1540 |
2016-09-09 | 1536 | 1538 | 1535 | 1538 | 20 | 1538 |
2016-09-12 | 1510 | 1530 | 1510 | 1520 | 43 | 1520 |
2016-09-13 | 1520 | 1525 | 1520 | 1525 | 85 | 1525 |
2016-09-14 | 1518 | 1520 | 1509 | 1509 | 375 | 1509 |
2016-09-15 | 1490 | 1502 | 1480 | 1499 | 118 | 1499 |
2016-09-16 | 1511 | 1528 | 1511 | 1528 | 33 | 1528 |
2016-09-20 | 1522 | 1527 | 1495 | 1511 | 90 | 1511 |
2016-09-21 | 1534 | 1550 | 1522 | 1549 | 53 | 1549 |
2016-09-23 | 1524 | 1555 | 1523 | 1549 | 101 | 1549 |
2016-09-26 | 1549 | 1557 | 1535 | 1547 | 36 | 1547 |
2016-09-27 | 1534 | 1548 | 1529 | 1548 | 13 | 1548 |
2016-09-28 | 1564 | 1564 | 1543 | 1551 | 27 | 1551 |
2016-09-29 | 1562 | 1564 | 1543 | 1544 | 110 | 1544 |
2016-09-30 | 1555 | 1557 | 1511 | 1533 | 24 | 1533 |
2016-10-03 | 1556 | 1556 | 1530 | 1530 | 56 | 1530 |
2016-10-04 | 1544 | 1544 | 1540 | 1542 | 32 | 1542 |
2016-10-05 | 1543 | 1558 | 1543 | 1544 | 280 | 1544 |
2016-10-06 | 1545 | 1547 | 1545 | 1547 | 15 | 1547 |
2016-10-07 | 1541 | 1556 | 1539 | 1539 | 73 | 1539 |
2016-10-11 | 1559 | 1559 | 1532 | 1548 | 92 | 1548 |
2016-10-12 | 1548 | 1548 | 1526 | 1539 | 2483 | 1539 |
2016-10-13 | 1539 | 1556 | 1527 | 1533 | 29 | 1533 |
2016-10-17 | 1558 | 1558 | 1533 | 1538 | 27 | 1538 |
2016-10-19 | 1516 | 1543 | 1516 | 1543 | 9 | 1543 |
2016-10-20 | 1543 | 1552 | 1543 | 1552 | 45 | 1552 |
2016-10-21 | 1552 | 1564 | 1543 | 1557 | 12 | 1557 |
2016-10-24 | 1565 | 1565 | 1551 | 1555 | 76 | 1555 |
2016-10-25 | 1575 | 1575 | 1563 | 1566 | 338 | 1566 |
2016-10-26 | 1583 | 1584 | 1571 | 1573 | 30 | 1573 |
2016-10-27 | 1594 | 1595 | 1570 | 1570 | 20 | 1570 |
2016-10-28 | 1571 | 1597 | 1553 | 1575 | 238 | 1575 |
2016-10-31 | 1575 | 1579 | 1575 | 1577 | 20 | 1577 |
2016-11-01 | 1575 | 1594 | 1575 | 1580 | 5 | 1580 |
2016-11-02 | 1551 | 1589 | 1550 | 1563 | 49 | 1563 |
2016-11-04 | 1563 | 1583 | 1533 | 1540 | 131 | 1540 |
2016-11-07 | 1562 | 1565 | 1547 | 1552 | 358 | 1552 |
2016-11-08 | 1551 | 1553 | 1550 | 1551 | 17660 | 1551 |
2016-11-09 | 1565 | 1565 | 1480 | 1480 | 506 | 1480 |
2016-11-10 | 1587 | 1587 | 1547 | 1550 | 211 | 1550 |
2016-11-11 | 1597 | 1597 | 1553 | 1555 | 50 | 1555 |
2016-11-14 | 1560 | 1575 | 1560 | 1567 | 578 | 1567 |
2016-11-15 | 1565 | 1565 | 1565 | 1565 | 70 | 1565 |
2016-11-16 | 1580 | 1597 | 1580 | 1593 | 309 | 1593 |
2016-11-17 | 1570 | 1603 | 1490 | 1600 | 1775 | 1600 |
2016-11-18 | 1582 | 1607 | 1582 | 1607 | 193 | 1607 |
2016-11-21 | 1607 | 1620 | 1607 | 1614 | 657 | 1614 |
2016-11-22 | 1624 | 1624 | 1620 | 1622 | 26 | 1622 |
2016-11-24 | 1628 | 1632 | 1622 | 1631 | 293 | 1631 |
2016-11-25 | 1623 | 1646 | 1623 | 1638 | 1733 | 1638 |
2016-11-28 | 1642 | 1646 | 1639 | 1646 | 1283 | 1646 |
2016-11-29 | 1646 | 1650 | 1646 | 1650 | 27 | 1650 |
2016-11-30 | 1650 | 1654 | 1643 | 1654 | 470 | 1654 |
2016-12-01 | 1651 | 1670 | 1651 | 1661 | 350 | 1661 |
2016-12-02 | 1651 | 1651 | 1651 | 1651 | 21 | 1651 |
2016-12-05 | 1618 | 1655 | 1618 | 1635 | 238 | 1635 |
2016-12-06 | 1652 | 1652 | 1625 | 1625 | 1033 | 1625 |
2016-12-07 | 1633 | 1633 | 1633 | 1633 | 60 | 1633 |
2016-12-08 | 1650 | 1650 | 1646 | 1646 | 649 | 1646 |
2016-12-09 | 1660 | 1670 | 1660 | 1665 | 1605 | 1665 |
2016-12-12 | 1690 | 1693 | 1677 | 1683 | 982 | 1683 |
2016-12-13 | 1683 | 1719 | 1683 | 1719 | 298 | 1719 |
2016-12-14 | 1720 | 1720 | 1696 | 1715 | 104 | 1715 |
2016-12-15 | 1719 | 1724 | 1708 | 1720 | 3896 | 1720 |
2016-12-16 | 1725 | 1725 | 1720 | 1721 | 232 | 1721 |
2016-12-19 | 1728 | 1730 | 1720 | 1720 | 478 | 1720 |
2016-12-20 | 1726 | 1733 | 1726 | 1733 | 108 | 1733 |
2016-12-21 | 1744 | 1744 | 1717 | 1720 | 1366 | 1720 |
2016-12-22 | 1716 | 1720 | 1715 | 1715 | 943 | 1715 |
2016-12-26 | 1731 | 1733 | 1716 | 1733 | 986 | 1733 |
2016-12-27 | 1727 | 1730 | 1725 | 1730 | 242 | 1730 |
2016-12-28 | 1725 | 1725 | 1724 | 1725 | 407 | 1725 |
2016-12-29 | 1725 | 1725 | 1698 | 1698 | 321 | 1698 |
2016-12-30 | 1690 | 1700 | 1690 | 1700 | 62 | 1700 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。