iシェアーズMSCI日本株最小分散ETF（1477）の株価チャート
株価
6/19
- 前日 (6/18)
- 3,266
- 始値
- 3,266
- 高値
- 3,269
- 安値
- 3,236
- 終値 -0.92%
- 3,236
- 出来高 +490.45%
- 5,751
乖離率
- 株価（5日）
移動平均値 - -0.15%
3,241 - 株価（25日）
移動平均値 - +1.16%
3,199 - 出来高（5日）
移動平均値 - +202.37%
1,902
2026/01/22～2026/06/19
株価推移
| 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 | ||||||||||
| 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% | - | - |
| 05/11 | 3,174 | 3,176 | 3,119 | 3,155 | +0.22% | 21,162 | - | -0.28% | - | - |
| 05/08 | 3,157 | 3,185 | 3,141 | 3,148 | -1.1% | 20,903 | - | -0.44% | - | - |
| 05/07 | 3,151 | 3,185 | 3,134 | 3,183 | +2.18% | 13,989 | - | +0.7% | - | - |
| 05/01 | 3,121 | 3,121 | 3,077 | 3,115 | +0.81% | 13,123 | - | -1.42% | - | - |
| 04/30 | 3,102 | 3,140 | 3,083 | 3,090 | -1.56% | 4,977 | - | -2.22% | - | - |
| 04/28 | 3,124 | 3,147 | 3,120 | 3,139 | +1.03% | 15,270 | - | -0.7% | - | - |
| 04/27 | 3,114 | 3,129 | 3,090 | 3,107 | -0.45% | 10,846 | - | -1.77% | - | - |
| 04/24 | 3,112 | 3,146 | 3,112 | 3,121 | -0.13% | 10,103 | - | -1.23% | - | - |
| 04/23 | 3,140 | 3,157 | 3,109 | 3,125 | -0.98% | 9,007 | - | -1.08% | - | - |
| 04/22 | 3,184 | 3,184 | 3,150 | 3,156 | -0.82% | 1,093 | - | -0.19% | - | - |
| 04/21 | 3,229 | 3,244 | 3,180 | 3,182 | -0.75% | 2,143 | - | +0.66% | - | - |
| 04/20 | 3,227 | 3,227 | 3,201 | 3,206 | +0.19% | 19,667 | - | +1.52% | - | - |
| 04/17 | 3,237 | 3,238 | 3,188 | 3,200 | -0.71% | 5,397 | - | +1.46% | - | - |
| 04/16 | 3,239 | 3,239 | 3,219 | 3,223 | +0.75% | 37,577 | - | +2.28% | - | - |
| 04/15 | 3,195 | 3,218 | 3,192 | 3,199 | +1.23% | 4,371 | - | +1.59% | - | - |
| 04/14 | 3,234 | 3,234 | 3,160 | 3,160 | -0.44% | 4,501 | - | +0.41% | - | - |
| 04/13 | 3,173 | 3,188 | 3,171 | 3,174 | -0.35% | 672 | - | +0.86% | - | - |
| 04/10 | 3,192 | 3,222 | 3,185 | 3,185 | -0.9% | 3,853 | - | +1.21% | - | - |
| 04/09 | 3,252 | 3,253 | 3,209 | 3,214 | -0.77% | 3,486 | - | +2.16% | - | - |
| 04/08 | 3,255 | 3,286 | 3,230 | 3,239 | +1.7% | 12,801 | - | +3.09% | - | - |
| 04/07 | 3,200 | 3,208 | 3,168 | 3,185 | +0.16% | 7,722 | - | +1.43% | - | - |
| 04/06 | 3,180 | 3,201 | 3,179 | 3,180 | +0.16% | 298 | - | +1.15% | - | - |
| 04/03 | 3,187 | 3,189 | 3,173 | 3,175 | +4.2% | 2,888 | - | +0.79% | - | - |
| 04/02 | 3,207 | 3,232 | 3,047 | 3,047 | -4.54% | 7,493 | - | -3.42% | - | - |
| 04/01 | 3,154 | 3,192 | 3,135 | 3,192 | +2.74% | 5,647 | - | +0.92% | - | - |
| 03/31 | 3,100 | 3,144 | 3,075 | 3,107 | -0.19% | 1,235 | - | -1.83% | - | - |
| 03/30 | 3,086 | 3,120 | 3,058 | 3,113 | -1.36% | 6,248 | - | -1.8% | - | - |
| 03/27 | 3,119 | 3,163 | 3,115 | 3,156 | +1.15% | 2,721 | - | -0.66% | - | - |
| 03/26 | 3,137 | 3,148 | 3,114 | 3,120 | -0.35% | 3,439 | - | -1.89% | - | - |
| 03/25 | 3,160 | 3,174 | 3,120 | 3,131 | -1.39% | 2,416 | - | -1.63% | - | - |
| 03/24 | 3,094 | 3,175 | 3,049 | 3,175 | +4.99% | 20,736 | - | -0.41% | - | - |
| 03/23 | 3,050 | 3,076 | 3,005 | 3,024 | -2.7% | 24,710 | - | -5.23% | - | - |
| 03/19 | 3,140 | 3,154 | 3,108 | 3,108 | -2.6% | 6,462 | - | -2.94% | - | - |
| 03/18 | 3,157 | 3,192 | 3,149 | 3,191 | +1.98% | 4,475 | - | -0.56% | - | - |
| 03/17 | 3,129 | 3,154 | 3,118 | 3,129 | +0.77% | 527 | - | -2.52% | - | - |
| 03/16 | 3,121 | 3,160 | 3,100 | 3,105 | -0.58% | 1,064 | - | -3.33% | - | - |
| 03/13 | 3,087 | 3,135 | 3,010 | 3,123 | -0.26% | 7,350 | - | -2.86% | - | - |
| 03/12 | 3,144 | 3,148 | 3,108 | 3,131 | -1.23% | 7,521 | - | -2.64% | - | - |
| 03/11 | 3,192 | 3,196 | 3,166 | 3,170 | +1.02% | 2,176 | - | -1.46% | - | - |
| 03/10 | 3,180 | 3,180 | 3,124 | 3,138 | -1.04% | 6,259 | - | -2.36% | - | - |
| 03/09 | 3,100 | 3,171 | 3,049 | 3,171 | 0% | 15,340 | - | -1.28% | - | - |
| 03/06 | 3,149 | 3,173 | 3,130 | 3,171 | +0.35% | 9,011 | - | -1.12% | - | - |
| 03/05 | 3,214 | 3,214 | 3,151 | 3,160 | +1.71% | 11,370 | - | -1.34% | - | - |
| 03/04 | 3,141 | 3,171 | 3,099 | 3,107 | -2.88% | 18,516 | - | -2.91% | - | - |
| 03/03 | 3,254 | 3,255 | 3,199 | 3,199 | -2.68% | 6,370 | - | 0% | - | - |
| 03/02 | 3,276 | 3,296 | 3,243 | 3,287 | -1.26% | 20,392 | - | +2.82% | - | - |
| 02/27 | 3,300 | 3,329 | 3,293 | 3,329 | +1.31% | 7,882 | - | +4.36% | - | - |
| 02/26 | 3,300 | 3,300 | 3,261 | 3,286 | +0.92% | 12,927 | - | +3.27% | - | - |
| 02/25 | 3,288 | 3,288 | 3,225 | 3,256 | +0.59% | 9,231 | - | +2.52% | - | - |
| 02/24 | 3,255 | 3,280 | 3,218 | 3,237 | +0.03% | 4,269 | - | +2.05% | - | - |
| 02/20 | 3,248 | 3,313 | 3,230 | 3,236 | -1.13% | 540 | - | +2.11% | - | - |
| 02/19 | 3,269 | 3,273 | 3,241 | 3,273 | +0.86% | 3,986 | - | +3.38% | - | - |
| 02/18 | 3,238 | 3,255 | 3,230 | 3,245 | +1.25% | 26,238 | - | +2.66% | - | - |
| 02/17 | 3,270 | 3,270 | 3,198 | 3,205 | -0.87% | 8,967 | - | +1.52% | - | - |
| 02/16 | 3,278 | 3,278 | 3,231 | 3,233 | -0.58% | 2,031 | - | +2.57% | - | - |
| 02/13 | 3,293 | 3,346 | 3,250 | 3,252 | -1.81% | 11,483 | - | +3.37% | - | - |
| 02/12 | 3,276 | 3,312 | 3,276 | 3,312 | +0.98% | 20,145 | - | +5.71% | - | - |
| 02/10 | 3,286 | 3,286 | 3,243 | 3,280 | +1.99% | 1,357 | - | +4.99% | - | - |
| 02/09 | 3,231 | 3,261 | 3,209 | 3,216 | +1.42% | 17,363 | - | +3.21% | - | - |
| 02/06 | 3,217 | 3,217 | 3,118 | 3,171 | -0.38% | 8,126 | - | +2.03% | - | - |
| 02/05 | 3,192 | 3,201 | 3,166 | 3,183 | +0.86% | 8,444 | - | +2.61% | - | - |
| 02/04 | 3,181 | 3,309 | 3,134 | 3,156 | +0.13% | 54,624 | - | +1.94% | - | - |
| 02/03 | 3,155 | 3,239 | 3,108 | 3,152 | +2.17% | 63,453 | - | +2.01% | - | - |
| 02/02 | 3,123 | 3,385 | 3,080 | 3,085 | -0.16% | 68,644 | - | 0% | - | - |
| 01/30 | 3,090 | 3,090 | 3,062 | 3,090 | +1.05% | 241 | - | +0.26% | - | - |
| 01/29 | 3,090 | 3,090 | 3,026 | 3,058 | -0.23% | 1,592 | - | -0.68% | - | - |
| 01/28 | 3,079 | 3,079 | 3,042 | 3,065 | -0.52% | 5,896 | - | -0.39% | - | - |
| 01/27 | 3,084 | 3,088 | 3,067 | 3,081 | -0.36% | 3,721 | - | +0.23% | - | - |
| 01/26 | 3,100 | 3,107 | 3,084 | 3,092 | -1.56% | 1,455 | - | +0.68% | - | - |
| 01/23 | 3,190 | 3,190 | 3,137 | 3,141 | +0.67% | 2,282 | - | +2.41% | - | - |
| 01/22 | 3,103 | 3,146 | 3,103 | 3,120 | +0.19% | 20,413 | - | +1.86% | - | - |
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 | +4.08% 7/20 | -9.88% 2/12 |
| 2017年 2月期 | 1,821 6/29 | 1,480 11/9 9/15 | 17,660 11/8 | +6.27% 12/13 | -4.48% 11/9 |
| 2018年 2月期 | 2,017 1/12 | 1,750 9/7 9/6 | 26,005 7/18 | +6.14% 9/21 | -6.66% 2/14 |
| 2019年 2月期 | 1,992 10/3 | 1,668 12/25 | 88,957 7/24 | +5.04% 9/24 | -8.92% 12/25 |
| 2020年 2月期 | 1,987 11/14 | 1,379 3/13 | 52,273 9/18 | +6.1% 11/14 | -18.37% 3/16 |
| 2021年 2月期 | 1,975 2/25 | 1,656 10/30 | 20,737 8/13 | +6.14% 9/14 | -4.41% 5/13 |
| 2022年 2月期 | 2,028 9/24 | 1,717 3/9 3/8 | 82,668 12/28 | +4.97% 3/24 | -5.27% 3/8 |
| 2023年 2月期 | 2,318 8/1 | 1,817 9/28 | 111,706 1/27 | +5.96% 8/1 | -4.62% 10/4 |
| 2024年 2月期 | 2,708 7/12 | 2,157 10/24 | 55,122 8/7 | +5.98% 1/15 | -9.2% 8/8 |
| 2025年 2月期 | 2,848 8/20 | 2,212 4/7 | 35,029 7/24 | +5.15% 5/13 | -9.78% 4/7 |
| 2026年 2月期 | 3,385 2/2 | 2,747 10/2 | 68,644 2/2 | +5.71% 2/12 | -5.22% 3/23 |
| 最新 | 3,236 2026/6/19 | 5,751 | +1.16% 3,199 | ||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/06/19 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,369円（2016/06/24） - 136%（2.36倍）
3,236円（6/19）
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。
