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 |
---|---|---|---|---|---|---|
2020-01-06 | 1882 | 1884 | 1873 | 1877 | 25543 | 1877 |
2020-01-07 | 1882 | 1909 | 1882 | 1905 | 907 | 1905 |
2020-01-08 | 1888 | 1889 | 1872 | 1888 | 361 | 1888 |
2020-01-09 | 1901 | 1918 | 1901 | 1918 | 5036 | 1918 |
2020-01-10 | 1917 | 1919 | 1915 | 1915 | 15 | 1915 |
2020-01-14 | 1920 | 1920 | 1917 | 1917 | 8201 | 1917 |
2020-01-15 | 1921 | 1921 | 1909 | 1913 | 274 | 1913 |
2020-01-16 | 1915 | 1916 | 1910 | 1912 | 336 | 1912 |
2020-01-17 | 1920 | 1920 | 1913 | 1913 | 31 | 1913 |
2020-01-20 | 1919 | 1922 | 1919 | 1922 | 2712 | 1922 |
2020-01-21 | 1920 | 1920 | 1909 | 1911 | 18176 | 1911 |
2020-01-22 | 1905 | 1917 | 1905 | 1915 | 31304 | 1915 |
2020-01-23 | 1914 | 1914 | 1901 | 1903 | 5787 | 1903 |
2020-01-24 | 1907 | 1907 | 1900 | 1900 | 95 | 1900 |
2020-01-27 | 1900 | 1900 | 1875 | 1884 | 18787 | 1884 |
2020-01-28 | 1883 | 1883 | 1870 | 1877 | 543 | 1877 |
2020-01-29 | 1875 | 1880 | 1873 | 1879 | 2585 | 1879 |
2020-01-30 | 1876 | 1880 | 1855 | 1856 | 1078 | 1856 |
2020-01-31 | 1871 | 1884 | 1871 | 1875 | 28431 | 1875 |
2020-02-03 | 1849 | 1869 | 1849 | 1864 | 15288 | 1864 |
2020-02-04 | 1863 | 1871 | 1861 | 1871 | 322 | 1871 |
2020-02-05 | 1888 | 1892 | 1883 | 1891 | 2463 | 1891 |
2020-02-06 | 1880 | 1908 | 1880 | 1901 | 5583 | 1901 |
2020-02-07 | 1906 | 1906 | 1894 | 1898 | 1359 | 1898 |
2020-02-10 | 1880 | 1887 | 1880 | 1882 | 22166 | 1882 |
2020-02-12 | 1883 | 1883 | 1870 | 1871 | 227 | 1871 |
2020-02-13 | 1867 | 1867 | 1859 | 1865 | 6293 | 1865 |
2020-02-14 | 1861 | 1861 | 1853 | 1856 | 10430 | 1856 |
2020-02-17 | 1842 | 1842 | 1829 | 1839 | 988 | 1839 |
2020-02-18 | 1833 | 1833 | 1819 | 1823 | 617 | 1823 |
2020-02-19 | 1828 | 1835 | 1828 | 1834 | 192 | 1834 |
2020-02-20 | 1842 | 1845 | 1823 | 1823 | 2013 | 1823 |
2020-02-21 | 1822 | 1831 | 1822 | 1823 | 3025 | 1823 |
2020-02-25 | 1783 | 1819 | 1768 | 1770 | 721 | 1770 |
2020-02-26 | 1768 | 1768 | 1741 | 1757 | 13429 | 1757 |
2020-02-27 | 1746 | 1746 | 1713 | 1715 | 2880 | 1715 |
2020-02-28 | 1715 | 1715 | 1649 | 1649 | 3408 | 1649 |
2020-03-02 | 1635 | 1688 | 1635 | 1675 | 533 | 1675 |
2020-03-03 | 1700 | 1700 | 1659 | 1659 | 2279 | 1659 |
2020-03-04 | 1644 | 1664 | 1639 | 1659 | 389 | 1659 |
2020-03-05 | 1676 | 1676 | 1665 | 1673 | 9015 | 1673 |
2020-03-06 | 1653 | 1653 | 1625 | 1631 | 3939 | 1631 |
2020-03-09 | 1585 | 1592 | 1553 | 1562 | 472 | 1562 |
2020-03-10 | 1522 | 1589 | 1504 | 1575 | 1101 | 1575 |
2020-03-11 | 1576 | 1576 | 1564 | 1564 | 1362 | 1564 |
2020-03-12 | 1537 | 1539 | 1495 | 1515 | 771 | 1515 |
2020-03-13 | 1497 | 1498 | 1379 | 1439 | 23409 | 1439 |
2020-03-16 | 1436 | 1474 | 1396 | 1396 | 8708 | 1396 |
2020-03-17 | 1384 | 1484 | 1384 | 1465 | 3889 | 1465 |
2020-03-18 | 1485 | 1532 | 1478 | 1478 | 863 | 1478 |
2020-03-19 | 1539 | 1569 | 1524 | 1537 | 3912 | 1537 |
2020-03-23 | 1507 | 1543 | 1507 | 1534 | 777 | 1534 |
2020-03-24 | 1558 | 1558 | 1525 | 1544 | 345 | 1544 |
2020-03-25 | 1598 | 1627 | 1581 | 1627 | 491 | 1627 |
2020-03-26 | 1596 | 1610 | 1571 | 1610 | 3887 | 1610 |
2020-03-27 | 1630 | 1650 | 1619 | 1627 | 8786 | 1627 |
2020-03-30 | 1625 | 1625 | 1625 | 1625 | 6 | 1625 |
2020-03-31 | 1674 | 1675 | 1619 | 1619 | 1289 | 1619 |
2020-04-01 | 1619 | 1619 | 1561 | 1561 | 2100 | 1561 |
2020-04-02 | 1561 | 1576 | 1549 | 1549 | 5403 | 1549 |
2020-04-03 | 1566 | 1575 | 1548 | 1565 | 602 | 1565 |
2020-04-06 | 1565 | 1614 | 1565 | 1614 | 842 | 1614 |
2020-04-07 | 1626 | 1647 | 1604 | 1619 | 11441 | 1619 |
2020-04-08 | 1625 | 1663 | 1622 | 1661 | 3271 | 1661 |
2020-04-09 | 1661 | 1661 | 1621 | 1635 | 38 | 1635 |
2020-04-10 | 1650 | 1650 | 1638 | 1644 | 14 | 1644 |
2020-04-13 | 1640 | 1640 | 1624 | 1624 | 204 | 1624 |
2020-04-14 | 1634 | 1653 | 1632 | 1653 | 1416 | 1653 |
2020-04-15 | 1653 | 1667 | 1650 | 1667 | 2238 | 1667 |
2020-04-16 | 1658 | 1658 | 1644 | 1657 | 19048 | 1657 |
2020-04-17 | 1665 | 1677 | 1654 | 1665 | 488 | 1665 |
2020-04-20 | 1651 | 1655 | 1650 | 1650 | 674 | 1650 |
2020-04-21 | 1657 | 1657 | 1636 | 1645 | 30757 | 1645 |
2020-04-22 | 1637 | 1643 | 1626 | 1643 | 51355 | 1643 |
2020-04-23 | 1649 | 1649 | 1641 | 1649 | 4 | 1649 |
2020-04-24 | 1649 | 1649 | 1635 | 1648 | 210 | 1648 |
2020-04-27 | 1659 | 1661 | 1644 | 1661 | 83 | 1661 |
2020-04-28 | 1663 | 1663 | 1648 | 1663 | 599 | 1663 |
2020-04-30 | 1695 | 1695 | 1648 | 1648 | 411 | 1648 |
2020-05-01 | 1647 | 1647 | 1621 | 1630 | 561 | 1630 |
2020-05-07 | 1616 | 1616 | 1604 | 1614 | 480 | 1614 |
2020-05-08 | 1629 | 1642 | 1626 | 1640 | 53 | 1640 |
2020-05-11 | 1650 | 1678 | 1650 | 1678 | 295 | 1678 |
2020-05-12 | 1671 | 1671 | 1671 | 1671 | 2 | 1671 |
2020-05-13 | 1659 | 1677 | 1659 | 1677 | 1160 | 1677 |
2020-05-14 | 1667 | 1672 | 1648 | 1651 | 250 | 1651 |
2020-05-15 | 1650 | 1650 | 1642 | 1650 | 40 | 1650 |
2020-05-18 | 1644 | 1656 | 1644 | 1656 | 107 | 1656 |
2020-05-19 | 1681 | 1682 | 1674 | 1680 | 746 | 1680 |
2020-05-20 | 1676 | 1689 | 1674 | 1688 | 8017 | 1688 |
2020-05-21 | 1688 | 1688 | 1677 | 1682 | 286 | 1682 |
2020-05-22 | 1682 | 1682 | 1666 | 1670 | 211 | 1670 |
2020-05-25 | 1689 | 1691 | 1683 | 1690 | 51 | 1690 |
2020-05-26 | 1705 | 1722 | 1691 | 1722 | 2699 | 1722 |
2020-05-27 | 1730 | 1734 | 1722 | 1733 | 293 | 1733 |
2020-05-28 | 1748 | 1760 | 1725 | 1725 | 226 | 1725 |
2020-05-29 | 1747 | 1756 | 1747 | 1747 | 16 | 1747 |
2020-06-01 | 1747 | 1754 | 1746 | 1754 | 2493 | 1754 |
2020-06-02 | 1752 | 1769 | 1752 | 1763 | 32 | 1763 |
2020-06-03 | 1781 | 1781 | 1761 | 1767 | 282 | 1767 |
2020-06-04 | 1780 | 1781 | 1774 | 1774 | 53 | 1774 |
2020-06-05 | 1770 | 1771 | 1764 | 1771 | 82 | 1771 |
2020-06-08 | 1786 | 1786 | 1766 | 1779 | 630 | 1779 |
2020-06-09 | 1779 | 1785 | 1777 | 1783 | 249 | 1783 |
2020-06-10 | 1779 | 1788 | 1779 | 1785 | 497 | 1785 |
2020-06-11 | 1776 | 1776 | 1760 | 1760 | 201 | 1760 |
2020-06-12 | 1734 | 1747 | 1721 | 1747 | 636 | 1747 |
2020-06-15 | 1750 | 1753 | 1718 | 1718 | 61 | 1718 |
2020-06-16 | 1737 | 1764 | 1737 | 1757 | 419 | 1757 |
2020-06-17 | 1755 | 1756 | 1752 | 1756 | 53 | 1756 |
2020-06-18 | 1749 | 1750 | 1736 | 1750 | 461 | 1750 |
2020-06-19 | 1751 | 1753 | 1746 | 1747 | 31 | 1747 |
2020-06-22 | 1750 | 1751 | 1744 | 1747 | 1563 | 1747 |
2020-06-23 | 1751 | 1757 | 1736 | 1757 | 21 | 1757 |
2020-06-24 | 1752 | 1752 | 1744 | 1748 | 176 | 1748 |
2020-06-25 | 1737 | 1741 | 1735 | 1735 | 23 | 1735 |
2020-06-26 | 1747 | 1752 | 1742 | 1751 | 79 | 1751 |
2020-06-29 | 1736 | 1736 | 1725 | 1728 | 570 | 1728 |
2020-06-30 | 1743 | 1743 | 1725 | 1725 | 5209 | 1725 |
2020-07-01 | 1725 | 1726 | 1701 | 1704 | 61 | 1704 |
2020-07-02 | 1716 | 1721 | 1706 | 1715 | 5489 | 1715 |
2020-07-03 | 1722 | 1722 | 1708 | 1718 | 27 | 1718 |
2020-07-06 | 1726 | 1741 | 1726 | 1741 | 137 | 1741 |
2020-07-07 | 1735 | 1737 | 1728 | 1732 | 169 | 1732 |
2020-07-08 | 1731 | 1745 | 1723 | 1723 | 17 | 1723 |
2020-07-09 | 1702 | 1728 | 1702 | 1720 | 10422 | 1720 |
2020-07-10 | 1720 | 1720 | 1698 | 1700 | 1951 | 1700 |
2020-07-13 | 1720 | 1725 | 1710 | 1725 | 2098 | 1725 |
2020-07-14 | 1721 | 1722 | 1712 | 1716 | 2752 | 1716 |
2020-07-15 | 1730 | 1738 | 1730 | 1738 | 20 | 1738 |
2020-07-16 | 1734 | 1735 | 1724 | 1729 | 1109 | 1729 |
2020-07-17 | 1722 | 1728 | 1719 | 1722 | 20 | 1722 |
2020-07-20 | 1726 | 1726 | 1713 | 1714 | 199 | 1714 |
2020-07-21 | 1725 | 1727 | 1722 | 1727 | 364 | 1727 |
2020-07-22 | 1715 | 1720 | 1713 | 1714 | 906 | 1714 |
2020-07-27 | 1700 | 1716 | 1694 | 1716 | 566 | 1716 |
2020-07-28 | 1715 | 1720 | 1703 | 1706 | 150 | 1706 |
2020-07-29 | 1700 | 1700 | 1684 | 1684 | 11949 | 1684 |
2020-07-30 | 1687 | 1687 | 1665 | 1667 | 151 | 1667 |
2020-07-31 | 1666 | 1666 | 1632 | 1632 | 12108 | 1632 |
2020-08-03 | 1644 | 1650 | 1644 | 1650 | 52 | 1650 |
2020-08-04 | 1665 | 1693 | 1665 | 1693 | 15581 | 1693 |
2020-08-05 | 1685 | 1685 | 1666 | 1680 | 44205 | 1680 |
2020-08-06 | 1658 | 1658 | 1645 | 1645 | 1049 | 1645 |
2020-08-07 | 1648 | 1653 | 1647 | 1653 | 217 | 1653 |
2020-08-11 | 1660 | 1687 | 1660 | 1682 | 406 | 1682 |
2020-08-12 | 1684 | 1711 | 1684 | 1706 | 99 | 1706 |
2020-08-13 | 1725 | 1730 | 1701 | 1725 | 5319 | 1725 |
2020-08-14 | 1725 | 1732 | 1725 | 1732 | 7 | 1732 |
2020-08-17 | 1726 | 1726 | 1715 | 1715 | 118 | 1715 |
2020-08-18 | 1713 | 1718 | 1705 | 1718 | 29 | 1718 |
2020-08-19 | 1718 | 1728 | 1718 | 1722 | 6 | 1722 |
2020-08-20 | 1721 | 1724 | 1715 | 1715 | 281 | 1715 |
2020-08-21 | 1719 | 1719 | 1719 | 1719 | 1 | 1719 |
2020-08-24 | 1721 | 1724 | 1719 | 1724 | 121 | 1724 |
2020-08-25 | 1734 | 1742 | 1731 | 1731 | 36 | 1731 |
2020-08-26 | 1725 | 1725 | 1725 | 1725 | 23 | 1725 |
2020-08-27 | 1727 | 1727 | 1720 | 1720 | 14 | 1720 |
2020-08-28 | 1722 | 1739 | 1695 | 1704 | 390 | 1704 |
2020-08-31 | 1725 | 1737 | 1725 | 1725 | 21 | 1725 |
2020-09-01 | 1719 | 1719 | 1708 | 1715 | 66 | 1715 |
2020-09-02 | 1722 | 1722 | 1715 | 1717 | 6 | 1717 |
2020-09-03 | 1740 | 1740 | 1726 | 1729 | 407 | 1729 |
2020-09-04 | 1705 | 1712 | 1705 | 1708 | 1098 | 1708 |
2020-09-07 | 1705 | 1706 | 1698 | 1698 | 58 | 1698 |
2020-09-08 | 1700 | 1707 | 1697 | 1707 | 18 | 1707 |
2020-09-09 | 1686 | 1696 | 1683 | 1696 | 231 | 1696 |
2020-09-10 | 1698 | 1707 | 1696 | 1704 | 1173 | 1704 |
2020-09-11 | 1716 | 1721 | 1707 | 1719 | 38 | 1719 |
2020-09-14 | 1722 | 1730 | 1722 | 1727 | 43 | 1727 |
2020-09-15 | 1724 | 1724 | 1708 | 1712 | 42 | 1712 |
2020-09-16 | 1712 | 1715 | 1705 | 1713 | 18 | 1713 |
2020-09-17 | 1716 | 1716 | 1706 | 1711 | 60 | 1711 |
2020-09-18 | 1711 | 1716 | 1710 | 1715 | 93 | 1715 |
2020-09-23 | 1715 | 1726 | 1713 | 1725 | 399 | 1725 |
2020-09-24 | 1720 | 1725 | 1715 | 1719 | 1020 | 1719 |
2020-09-25 | 1717 | 1718 | 1717 | 1718 | 2 | 1718 |
2020-09-28 | 1730 | 1745 | 1730 | 1744 | 416 | 1744 |
2020-09-29 | 1749 | 1758 | 1746 | 1746 | 533 | 1746 |
2020-09-30 | 1746 | 1751 | 1725 | 1725 | 22 | 1725 |
2020-10-02 | 1731 | 1731 | 1699 | 1702 | 276 | 1702 |
2020-10-05 | 1721 | 1731 | 1721 | 1730 | 42 | 1730 |
2020-10-06 | 1730 | 1733 | 1729 | 1730 | 556 | 1730 |
2020-10-07 | 1726 | 1729 | 1718 | 1727 | 83 | 1727 |
2020-10-08 | 1733 | 1739 | 1732 | 1733 | 628 | 1733 |
2020-10-09 | 1737 | 1737 | 1726 | 1729 | 13 | 1729 |
2020-10-12 | 1722 | 1726 | 1718 | 1726 | 2393 | 1726 |
2020-10-13 | 1731 | 1731 | 1722 | 1727 | 34 | 1727 |
2020-10-14 | 1727 | 1729 | 1726 | 1728 | 72 | 1728 |
2020-10-15 | 1724 | 1728 | 1715 | 1715 | 2019 | 1715 |
2020-10-16 | 1716 | 1716 | 1703 | 1707 | 81 | 1707 |
2020-10-19 | 1710 | 1725 | 1710 | 1717 | 115 | 1717 |
2020-10-20 | 1717 | 1717 | 1701 | 1704 | 425 | 1704 |
2020-10-21 | 1705 | 1716 | 1705 | 1705 | 31 | 1705 |
2020-10-22 | 1701 | 1711 | 1686 | 1688 | 2154 | 1688 |
2020-10-23 | 1693 | 1694 | 1686 | 1694 | 22 | 1694 |
2020-10-26 | 1694 | 1694 | 1687 | 1691 | 47 | 1691 |
2020-10-27 | 1688 | 1694 | 1674 | 1694 | 138 | 1694 |
2020-10-28 | 1684 | 1695 | 1682 | 1695 | 12 | 1695 |
2020-10-29 | 1677 | 1688 | 1674 | 1688 | 29 | 1688 |
2020-10-30 | 1672 | 1674 | 1656 | 1659 | 425 | 1659 |
2020-11-02 | 1672 | 1694 | 1665 | 1689 | 398 | 1689 |
2020-11-04 | 1712 | 1714 | 1697 | 1704 | 271 | 1704 |
2020-11-05 | 1707 | 1731 | 1707 | 1730 | 11262 | 1730 |
2020-11-06 | 1726 | 1736 | 1726 | 1732 | 50 | 1732 |
2020-11-09 | 1745 | 1755 | 1741 | 1752 | 4118 | 1752 |
2020-11-10 | 1770 | 1785 | 1766 | 1776 | 13671 | 1776 |
2020-11-11 | 1793 | 1801 | 1790 | 1800 | 6349 | 1800 |
2020-11-12 | 1797 | 1806 | 1791 | 1796 | 813 | 1796 |
2020-11-13 | 1793 | 1793 | 1768 | 1771 | 26 | 1771 |
2020-11-16 | 1787 | 1803 | 1787 | 1798 | 1008 | 1798 |
2020-11-17 | 1828 | 1828 | 1792 | 1804 | 447 | 1804 |
2020-11-18 | 1800 | 1800 | 1794 | 1794 | 31 | 1794 |
2020-11-19 | 1791 | 1810 | 1787 | 1810 | 897 | 1810 |
2020-11-20 | 1805 | 1805 | 1797 | 1801 | 238 | 1801 |
2020-11-24 | 1828 | 1837 | 1828 | 1836 | 253 | 1836 |
2020-11-25 | 1845 | 1845 | 1831 | 1831 | 234 | 1831 |
2020-11-26 | 1821 | 1832 | 1821 | 1830 | 992 | 1830 |
2020-11-27 | 1832 | 1838 | 1830 | 1832 | 670 | 1832 |
2020-11-30 | 1835 | 1835 | 1802 | 1803 | 194 | 1803 |
2020-12-01 | 1811 | 1811 | 1798 | 1802 | 717 | 1802 |
2020-12-02 | 1807 | 1807 | 1797 | 1797 | 17 | 1797 |
2020-12-03 | 1802 | 1822 | 1789 | 1799 | 3133 | 1799 |
2020-12-04 | 1798 | 1801 | 1798 | 1798 | 14 | 1798 |
2020-12-07 | 1802 | 1807 | 1782 | 1782 | 269 | 1782 |
2020-12-08 | 1782 | 1789 | 1782 | 1789 | 22 | 1789 |
2020-12-09 | 1782 | 1793 | 1782 | 1793 | 45 | 1793 |
2020-12-10 | 1793 | 1794 | 1791 | 1791 | 266 | 1791 |
2020-12-11 | 1791 | 1803 | 1791 | 1803 | 365 | 1803 |
2020-12-14 | 1803 | 1820 | 1803 | 1808 | 59 | 1808 |
2020-12-15 | 1806 | 1806 | 1796 | 1798 | 123 | 1798 |
2020-12-16 | 1807 | 1807 | 1795 | 1795 | 120 | 1795 |
2020-12-17 | 1801 | 1809 | 1797 | 1807 | 2103 | 1807 |
2020-12-18 | 1805 | 1805 | 1804 | 1804 | 192 | 1804 |
2020-12-21 | 1806 | 1811 | 1790 | 1801 | 1153 | 1801 |
2020-12-22 | 1780 | 1785 | 1770 | 1773 | 252 | 1773 |
2020-12-24 | 1789 | 1798 | 1787 | 1795 | 2284 | 1795 |
2020-12-25 | 1794 | 1799 | 1793 | 1799 | 59 | 1799 |
2020-12-28 | 1798 | 1810 | 1798 | 1810 | 768 | 1810 |
2020-12-30 | 1828 | 1833 | 1824 | 1826 | 721 | 1826 |
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。