KabuInsight

ブラックロック・ジャパン株式会社　ｉシェアーズ　ＭＳＣＩ　日本株最小分散　ＥＴＦ

1477
その他/その他/iShares MSCI Japan Minimum Volatility (ex-REITs) ETF
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,087.03,135.03,010.03,123.0-8.0-0.26%7,350
2026-03-123,144.03,148.03,108.03,131.0-39.0-1.23%7,521
2026-03-113,192.03,196.03,166.03,170.0+32.0+1.02%2,176
2026-03-103,180.03,180.03,124.03,138.0-33.0-1.04%6,259
2026-03-093,100.03,171.03,049.03,171.00.00.00%15,340
2026-03-063,149.03,173.03,130.03,171.0+11.0+0.35%9,011
2026-03-053,214.03,214.03,151.03,160.0+53.0+1.71%11,370
2026-03-043,141.03,171.03,099.03,107.0-92.0-2.88%18,516
2026-03-033,254.03,255.03,199.03,199.0-88.0-2.68%6,370
2026-03-023,276.03,296.03,243.03,287.0-42.0-1.26%20,392
2026-02-273,300.03,329.03,293.03,329.0+43.0+1.31%7,882
2026-02-263,300.03,300.03,261.03,286.0+30.0+0.92%12,927
2026-02-253,288.03,288.03,225.03,256.0+19.0+0.59%9,231
2026-02-243,255.03,280.03,218.03,237.0+1.0+0.03%4,269
2026-02-203,248.03,313.03,230.03,236.0-37.0-1.13%540
2026-02-193,269.03,273.03,241.03,273.0+28.0+0.86%3,986
2026-02-183,238.03,255.03,230.03,245.0+40.0+1.25%26,238
2026-02-173,270.03,270.03,198.03,205.0-28.0-0.87%8,967
2026-02-163,278.03,278.03,231.03,233.0-19.0-0.58%2,031
2026-02-133,293.03,346.03,250.03,252.0-60.0-1.81%11,483
2026-02-123,276.03,312.03,276.03,312.0+32.0+0.98%20,145
2026-02-103,286.03,286.03,243.03,280.0+64.0+1.99%1,357
2026-02-093,231.03,261.03,209.03,216.0+45.0+1.42%17,363
2026-02-063,217.03,217.03,118.03,171.0-12.0-0.38%8,126
2026-02-053,192.03,201.03,166.03,183.0+27.0+0.86%8,444
2026-02-043,181.03,309.03,134.03,156.0+4.0+0.13%54,624
2026-02-033,155.03,239.03,108.03,152.0+67.0+2.17%63,453
2026-02-023,123.03,385.03,080.03,085.0-5.0-0.16%68,644
2026-01-303,090.03,090.03,062.03,090.0+32.0+1.05%241
2026-01-293,090.03,090.03,026.03,058.0-7.0-0.23%1,592
2026-01-283,079.03,079.03,042.03,065.0-16.0-0.52%5,896
2026-01-273,084.03,088.03,067.03,081.0-11.0-0.36%3,721
2026-01-263,100.03,107.03,084.03,092.0-49.0-1.56%1,455
2026-01-233,190.03,190.03,137.03,141.0+21.0+0.67%2,282
2026-01-223,103.03,146.03,103.03,120.0+6.0+0.19%20,413
2026-01-213,124.03,125.03,107.03,114.0-35.0-1.11%36,376
2026-01-203,142.03,155.03,134.03,149.0-5.0-0.16%11,656
2026-01-193,119.03,156.03,119.03,154.0+2.0+0.06%230
2026-01-163,154.03,176.03,145.03,152.0-24.0-0.76%467
2026-01-153,185.03,185.03,164.03,176.0+22.0+0.70%1,297
2026-01-143,137.03,159.03,137.03,154.0+22.0+0.70%5,672
2026-01-133,133.03,150.03,123.03,132.0+50.0+1.62%3,195
2026-01-093,080.03,082.03,066.03,082.0+3.0+0.10%3,023
2026-01-083,036.03,079.03,036.03,079.0+143.0+4.87%2,240
2026-01-073,074.03,081.02,936.02,936.0-153.0-4.95%10,064
2026-01-063,056.03,089.03,056.03,089.0+23.0+0.75%2,352
2026-01-053,040.03,071.03,040.03,066.0+46.0+1.52%992
2025-12-303,036.03,036.03,020.03,020.0-4.0-0.13%589
2025-12-293,028.03,035.03,020.03,024.0+1.0+0.03%392
2025-12-263,024.03,035.03,023.03,023.0+3.0+0.10%2,203
2025-12-253,024.03,024.03,014.03,020.0+6.0+0.20%3,153
2025-12-243,023.03,029.03,010.03,014.0-10.0-0.33%1,012
2025-12-232,999.03,025.02,999.03,024.0+22.0+0.73%1,256
2025-12-223,020.03,020.03,002.03,002.0-7.0-0.23%1,433
2025-12-192,995.03,020.02,995.03,009.0+6.0+0.20%572
2025-12-182,971.03,003.02,971.03,003.0+8.0+0.27%75
2025-12-172,986.02,995.02,973.02,995.0-4.0-0.13%438
2025-12-163,024.03,038.02,999.02,999.0-32.0-1.06%395
2025-12-153,014.03,037.03,014.03,031.0+12.0+0.40%3,561
2025-12-122,993.03,019.02,991.03,019.0+45.0+1.51%470
2025-12-112,997.02,997.02,966.02,974.0-12.0-0.40%234
2025-12-102,979.02,991.02,976.02,986.0+4.0+0.13%5,979
2025-12-092,961.03,007.02,961.02,982.0+7.0+0.24%78
2025-12-082,960.02,976.02,953.02,975.0+14.0+0.47%54
2025-12-052,965.02,970.02,954.02,961.0-34.0-1.14%266
2025-12-042,964.03,003.02,961.02,995.0+26.0+0.88%578
2025-12-032,973.02,980.02,951.02,969.0-6.0-0.20%192
2025-12-022,970.02,983.02,970.02,975.0+5.0+0.17%792
2025-12-012,997.02,997.02,965.02,970.0-34.0-1.13%1,208
2025-11-282,989.03,004.02,989.03,004.0+14.0+0.47%33
2025-11-273,013.03,050.02,990.02,990.0-19.0-0.63%11,143
2025-11-262,985.03,010.02,979.03,009.0+54.0+1.83%533
2025-11-252,967.03,004.02,952.02,955.0+11.0+0.37%5,235
2025-11-212,903.02,960.02,903.02,944.0+14.0+0.48%10,849
2025-11-202,924.02,952.02,924.02,930.0+26.0+0.90%177
2025-11-192,907.02,916.02,893.02,904.0+7.0+0.24%58
2025-11-182,934.02,939.02,896.02,897.0-52.0-1.76%389
2025-11-173,010.03,010.02,936.02,949.0-11.0-0.37%6,546
2025-11-142,930.02,960.02,930.02,960.0+4.0+0.14%744
2025-11-132,948.02,968.02,948.02,956.0+14.0+0.48%1,028
2025-11-122,927.02,957.02,927.02,942.0+25.0+0.86%3,542
2025-11-112,913.02,927.02,913.02,917.0+4.0+0.14%1,642
2025-11-102,915.02,915.02,899.02,913.0+8.0+0.28%518
2025-11-072,860.02,905.02,860.02,905.0+17.0+0.59%845
2025-11-062,907.02,989.02,880.02,888.0+10.0+0.35%275
2025-11-052,877.03,083.02,825.02,878.0+8.0+0.28%45,960
2025-11-042,905.02,905.02,856.02,870.0-19.0-0.66%846
2025-10-312,885.02,905.02,885.02,889.0+23.0+0.80%736
2025-10-302,850.02,866.02,846.02,866.0+12.0+0.42%544
2025-10-292,888.02,888.02,851.02,854.0-27.0-0.94%1,342
2025-10-282,926.02,926.02,880.02,881.0-26.0-0.89%347
2025-10-272,894.02,913.02,894.02,907.0+34.0+1.18%498
2025-10-232,868.02,879.02,866.02,873.0-13.0-0.45%3,391
2025-10-222,864.02,887.02,864.02,886.0+29.0+1.02%923
2025-10-212,859.02,876.02,857.02,857.0+4.0+0.14%769
2025-10-202,831.02,853.02,828.02,853.0+54.0+1.93%179
2025-10-172,777.02,815.02,777.02,799.0-20.0-0.71%4,048
2025-10-162,778.02,828.02,778.02,819.0+19.0+0.68%5,884
2025-10-152,814.02,822.02,794.02,800.0+19.0+0.68%23,216
2025-10-142,792.02,806.02,767.02,781.0-39.0-1.38%814
2025-10-102,837.02,841.02,819.02,820.0-32.0-1.12%943
2025-10-092,856.02,862.02,847.02,852.0-1.0-0.04%605
2025-10-082,873.02,886.02,852.02,853.0-4.0-0.14%1,154
2025-10-072,856.02,861.02,851.02,857.0+1.0+0.04%1,112
2025-10-062,848.02,863.02,836.02,856.0+72.0+2.59%4,318
2025-10-032,758.02,786.02,758.02,784.0+27.0+0.98%33,744
2025-10-022,790.02,790.02,747.02,757.0-19.0-0.68%165
2025-10-012,818.02,818.02,767.02,776.0-30.0-1.07%9,303
2025-09-302,802.02,815.02,787.02,806.0+6.0+0.21%2,390
2025-09-292,848.02,868.02,800.02,800.0-30.0-1.06%1,537
2025-09-262,822.02,831.02,821.02,830.0+5.0+0.18%172
2025-09-252,838.02,841.02,823.02,825.0-3.0-0.11%393
2025-09-242,824.02,828.02,810.02,828.0+5.0+0.18%279
2025-09-222,868.02,868.02,823.02,823.0-1.0-0.04%523
2025-09-192,841.02,857.02,817.02,824.0-17.0-0.60%137
2025-09-182,839.02,848.02,832.02,841.0+1.0+0.04%124
2025-09-172,848.02,848.02,823.02,840.0-18.0-0.63%126
2025-09-162,853.02,860.02,841.02,858.0+5.0+0.18%123
2025-09-122,850.02,853.02,840.02,853.0+14.0+0.49%87
2025-09-112,829.02,846.02,827.02,839.0——4,040

直近120営業日分を表示