iシェアーズMSCI日本株最小分散ETF（1477）の時価総額の推移
2026/05/12～2026/10/05
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/05 | 3,370 | 3,374 | 3,360 | 3,374 | +0.93% | 348 | - | +0.18% | - | - |
| 10/02 | 3,350 | 3,398 | 3,335 | 3,343 | -1.15% | 2,158 | - | -0.74% | - | - |
| 10/01 | 3,374 | 3,384 | 3,355 | 3,382 | +0.03% | 5,221 | - | +0.36% | - | - |
| 09/30 | 3,338 | 3,389 | 3,338 | 3,381 | +1.75% | 946 | - | +0.36% | - | - |
| 09/29 | 3,339 | 3,399 | 3,323 | 3,323 | -1.1% | 551 | - | -1.34% | - | - |
| 09/28 | 3,376 | 3,393 | 3,360 | 3,360 | -0.39% | 2,988 | - | -0.27% | - | - |
| 09/25 | 3,376 | 3,394 | 3,364 | 3,373 | +0.81% | 807 | - | +0.18% | - | - |
| 09/24 | 3,441 | 3,441 | 3,346 | 3,346 | -0.74% | 6,596 | - | -0.59% | - | - |
| 09/18 | 3,400 | 3,400 | 3,358 | 3,371 | -0.3% | 174 | - | +0.09% | - | - |
| 09/17 | 3,374 | 3,394 | 3,374 | 3,381 | +1.05% | 945 | - | +0.33% | - | - |
| 09/16 | 3,371 | 3,371 | 3,342 | 3,346 | +0.06% | 13,679 | - | -0.74% | - | - |
| 09/15 | 3,373 | 3,374 | 3,344 | 3,344 | -0.39% | 10,193 | - | -0.83% | - | - |
| 09/14 | 3,273 | 3,361 | 3,273 | 3,357 | +1.57% | 9,821 | - | -0.44% | - | - |
| 09/11 | 3,300 | 3,400 | 3,289 | 3,305 | -0.81% | 13,187 | - | -1.96% | - | - |
| 09/10 | 3,323 | 3,332 | 3,314 | 3,332 | -0.24% | 10,885 | - | -1.19% | - | - |
| 09/09 | 3,323 | 3,350 | 3,323 | 3,340 | -0.33% | 662 | - | -0.92% | - | - |
| 09/08 | 3,364 | 3,380 | 3,351 | 3,351 | -1.41% | 1,186 | - | -0.53% | - | - |
| 09/07 | 3,397 | 3,409 | 3,370 | 3,399 | +0.65% | 4,221 | - | +0.8% | - | - |
| 09/04 | 3,396 | 3,410 | 3,369 | 3,377 | -0.73% | 20,876 | - | +0.21% | - | - |
| 09/03 | 3,378 | 3,408 | 3,378 | 3,402 | +0.83% | 1,175 | - | +0.98% | - | - |
| 09/02 | 3,391 | 3,415 | 3,374 | 3,374 | -2% | 7,270 | - | +0.21% | - | - |
| 09/01 | 3,387 | 3,459 | 3,387 | 3,443 | +0.88% | 12,992 | - | +2.29% | - | - |
| 08/31 | 3,404 | 3,414 | 3,376 | 3,413 | +0.26% | 9,470 | - | +1.52% | - | - |
| 08/28 | 3,371 | 3,410 | 3,371 | 3,404 | +0.53% | 18,077 | - | +1.37% | - | - |
| 08/27 | 3,384 | 3,400 | 3,375 | 3,386 | +0.21% | 27,057 | - | +0.95% | - | - |
| 08/26 | 3,360 | 3,392 | 3,360 | 3,379 | +0.03% | 26,267 | - | +0.81% | - | - |
| 08/25 | 3,372 | 3,384 | 3,365 | 3,378 | +0.39% | 909 | - | +0.87% | - | - |
| 08/24 | 3,359 | 3,365 | 3,355 | 3,365 | +0.18% | 2,188 | - | +0.66% | - | - |
| 08/21 | 3,340 | 3,359 | 3,333 | 3,359 | +0.75% | 4,373 | - | +0.57% | - | - |
| 08/20 | 3,353 | 3,358 | 3,329 | 3,334 | +0.91% | 6,343 | - | -0.18% | - | - |
| 08/19 | 3,352 | 3,400 | 3,292 | 3,304 | -1.99% | 1,725 | - | -1.05% | - | - |
| 08/18 | 3,365 | 3,389 | 3,363 | 3,371 | -0.71% | 13,620 | - | +0.99% | - | - |
| 08/17 | 3,424 | 3,424 | 3,381 | 3,395 | -0.7% | 18,034 | - | +1.8% | - | - |
| 08/14 | 3,354 | 3,421 | 3,354 | 3,419 | +0.83% | 1,534 | - | +2.64% | - | - |
| 08/13 | 3,393 | 3,401 | 3,371 | 3,391 | +0.44% | 4,156 | - | +1.95% | - | - |
| 08/12 | 3,392 | 3,392 | 3,355 | 3,376 | +0.78% | 10,339 | - | +1.56% | - | - |
| 08/10 | 3,365 | 3,377 | 3,332 | 3,350 | +0.33% | 9,021 | - | +0.84% | - | - |
| 08/07 | 3,320 | 3,340 | 3,296 | 3,339 | +0.82% | 24,425 | - | +0.57% | - | - |
| 08/06 | 3,257 | 3,312 | 3,257 | 3,312 | -0.06% | 2,227 | - | -0.12% | - | - |
| 08/05 | 3,291 | 3,314 | 3,291 | 3,314 | +1.01% | 989 | - | +0.03% | - | - |
| 08/04 | 3,365 | 3,365 | 3,272 | 3,281 | -4.48% | 1,523 | - | -0.85% | - | - |
| 08/03 | 3,314 | 3,435 | 3,245 | 3,435 | +2.72% | 21,880 | - | +3.87% | - | - |
| 07/31 | 3,357 | 3,402 | 3,329 | 3,344 | -0.18% | 895 | - | +1.43% | - | - |
| 07/30 | 3,438 | 3,438 | 3,325 | 3,350 | -0.53% | 39,026 | - | +1.73% | - | - |
| 07/29 | 3,408 | 3,408 | 3,347 | 3,368 | +0.81% | 13,280 | - | +2.5% | - | - |
| 07/28 | 3,319 | 3,370 | 3,302 | 3,341 | -0.15% | 2,413 | - | +1.83% | - | - |
| 07/27 | 3,364 | 3,399 | 3,320 | 3,346 | +1.36% | 39,679 | - | +2.07% | - | - |
| 07/24 | 3,272 | 3,305 | 3,272 | 3,301 | -0.54% | 7,054 | - | +0.86% | - | - |
| 07/23 | 3,315 | 3,326 | 3,309 | 3,319 | +0.03% | 3,026 | - | +1.44% | - | - |
| 07/22 | 3,305 | 3,335 | 3,305 | 3,318 | +0.42% | 5,719 | - | +1.53% | - | - |
| 07/21 | 3,237 | 3,371 | 3,231 | 3,304 | +2.07% | 9,265 | - | +1.23% | - | - |
| 07/17 | 3,304 | 3,316 | 3,231 | 3,237 | -2.03% | 3,113 | - | -0.77% | - | - |
| 07/16 | 3,297 | 3,319 | 3,297 | 3,304 | -1.2% | 2,347 | - | +1.35% | - | - |
| 07/15 | 3,343 | 3,344 | 3,313 | 3,344 | +0.69% | 3,083 | - | +2.73% | - | - |
| 07/14 | 3,336 | 3,397 | 3,288 | 3,321 | +1.34% | 3,486 | - | +2.28% | - | - |
| 07/13 | 3,310 | 3,310 | 3,265 | 3,277 | -0.58% | 4,208 | - | +1.11% | - | - |
| 07/10 | 3,302 | 3,314 | 3,287 | 3,296 | +0.09% | 2,975 | - | +1.85% | - | - |
| 07/09 | 3,298 | 3,300 | 3,293 | 3,293 | -0.21% | 51 | - | +1.89% | - | - |
| 07/08 | 3,300 | 3,323 | 3,300 | 3,300 | -0.78% | 6,147 | - | +2.23% | - | - |
| 07/07 | 3,327 | 3,342 | 3,320 | 3,326 | -0.03% | 753 | - | +3.13% | - | - |
| 07/06 | 3,317 | 3,327 | 3,301 | 3,327 | +0.91% | 18,445 | - | +3.36% | - | - |
| 07/03 | 3,298 | 3,300 | 3,267 | 3,297 | +1.32% | 4,014 | - | +2.58% | - | - |
| 07/02 | 3,208 | 3,263 | 3,208 | 3,254 | +0.96% | 835 | - | +1.34% | - | - |
| 07/01 | 3,230 | 3,260 | 3,214 | 3,223 | -0.09% | 1,773 | - | +0.47% | - | - |
| 06/30 | 3,213 | 3,263 | 3,213 | 3,226 | +0.4% | 1,561 | - | +0.59% | - | - |
| 06/29 | 3,225 | 3,233 | 3,208 | 3,213 | +0.44% | 147 | - | +0.22% | - | - |
| 06/26 | 3,208 | 3,233 | 3,185 | 3,199 | -1.05% | 818 | - | -0.19% | - | - |
| 06/25 | 3,239 | 3,256 | 3,216 | 3,233 | +1.38% | 1,236 | - | +0.87% | - | - |
| 06/24 | 3,275 | 3,287 | 3,189 | 3,189 | -1.12% | 149 | - | -0.47% | - | - |
| 06/23 | 3,261 | 3,285 | 3,225 | 3,225 | -1.26% | 1,495 | - | +0.69% | - | - |
| 06/22 | 3,240 | 3,269 | 3,201 | 3,266 | +0.93% | 478 | - | +1.97% | - | - |
| 06/19 | 3,266 | 3,269 | 3,236 | 3,236 | -0.92% | 5,751 | - | +1.16% | - | - |
| 06/18 | 3,242 | 3,270 | 3,242 | 3,266 | +0.93% | 974 | - | +2.19% | - | - |
| 06/17 | 3,270 | 3,270 | 3,209 | 3,236 | +0.53% | 670 | - | +1.41% | - | - |
| 06/16 | 3,244 | 3,244 | 3,204 | 3,219 | -0.83% | 317 | - | +0.94% | - | - |
| 06/15 | 3,260 | 3,267 | 3,199 | 3,246 | +1.66% | 1,799 | - | +1.85% | - | - |
| 06/12 | 3,199 | 3,200 | 3,183 | 3,193 | +1.08% | 561 | - | +0.31% | - | - |
| 06/11 | 3,102 | 3,159 | 3,102 | 3,159 | -0.09% | 2,757 | - | -0.72% | - | - |
| 06/10 | 3,106 | 3,226 | 3,106 | 3,162 | -0.32% | 3,628 | - | -0.63% | - | - |
| 06/09 | 3,200 | 3,200 | 3,166 | 3,172 | +1.12% | 2,951 | - | -0.28% | - | - |
| 06/08 | 3,127 | 3,172 | 3,127 | 3,137 | -1.88% | 1,225 | - | -1.26% | - | - |
| 06/05 | 3,222 | 3,222 | 3,188 | 3,197 | +0.16% | 1,283 | - | +0.63% | - | - |
| 06/04 | 3,220 | 3,240 | 3,189 | 3,192 | -1.3% | 257 | - | +0.57% | - | - |
| 06/03 | 3,186 | 3,246 | 3,186 | 3,234 | +1.51% | 911 | - | +1.99% | - | - |
| 06/02 | 3,197 | 3,240 | 3,168 | 3,186 | -0.44% | 8,864 | - | +0.6% | - | - |
| 06/01 | 3,208 | 3,216 | 3,194 | 3,200 | -0.31% | 139 | - | +1.11% | - | - |
| 05/29 | 3,211 | 3,239 | 3,210 | 3,210 | +0.72% | 4,776 | - | +1.42% | - | - |
| 05/28 | 3,180 | 3,208 | 3,170 | 3,187 | -0.34% | 70 | - | +0.7% | - | - |
| 05/27 | 3,188 | 3,212 | 3,188 | 3,198 | +0.35% | 172 | - | +1.04% | - | - |
| 05/26 | 3,215 | 3,215 | 3,180 | 3,187 | -0.13% | 323 | - | +0.66% | - | - |
| 05/25 | 3,202 | 3,205 | 3,190 | 3,191 | -0.34% | 71 | - | +0.76% | - | - |
| 05/22 | 3,215 | 3,215 | 3,188 | 3,202 | -0.12% | 308 | - | +1.17% | - | - |
| 05/21 | 3,240 | 3,240 | 3,206 | 3,206 | +0.91% | 589 | - | +1.33% | - | - |
| 05/20 | 3,238 | 3,238 | 3,175 | 3,177 | -1.15% | 3,426 | - | +0.44% | - | - |
| 05/19 | 3,203 | 3,215 | 3,200 | 3,214 | +1.68% | 1,076 | - | +1.55% | - | - |
| 05/18 | 3,184 | 3,216 | 3,161 | 3,161 | -0.16% | 2,098 | - | -0.16% | - | - |
| 05/15 | 3,183 | 3,200 | 3,166 | 3,166 | +0.38% | 62 | - | -0.03% | - | - |
| 05/14 | 3,185 | 3,200 | 3,154 | 3,154 | -0.97% | 4,308 | - | -0.41% | - | - |
| 05/13 | 3,150 | 3,204 | 3,150 | 3,185 | +0.85% | 3,958 | - | +0.54% | - | - |
| 05/12 | 3,165 | 3,169 | 3,070 | 3,158 | +0.1% | 28,060 | - | -0.16% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2016年 8月期 | 1,840 11/27 | 1,369 6/24 | 31,851 10/28 | ||
| 2017年 2月期 | 1,821 6/29 | 1,480 11/9 9/15 | 17,660 11/8 | ||
| 2018年 2月期 | 2,017 1/12 | 1,750 9/7 9/6 | 26,005 7/18 | ||
| 2019年 2月期 | 1,992 10/3 | 1,668 12/25 | 88,957 7/24 | ||
| 2020年 2月期 | 1,987 11/14 | 1,379 3/13 | 52,273 9/18 | ||
| 2021年 2月期 | 1,975 2/25 | 1,656 10/30 | 20,737 8/13 | ||
| 2022年 2月期 | 2,028 9/24 | 1,717 3/9 3/8 | 82,668 12/28 | ||
| 2023年 2月期 | 2,318 8/1 | 1,817 9/28 | 111,706 1/27 | ||
| 2024年 2月期 | 2,708 7/12 | 2,157 10/24 | 55,122 8/7 | ||
| 2025年 2月期 | 2,848 8/20 | 2,212 4/7 | 35,029 7/24 | ||
| 2026年 2月期 | 3,385 2/2 | 2,747 10/2 | 68,644 2/2 | ||
| 最新 | 3,374 2026/10/5 | 348 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
