iシェアーズ･コア MSCI 先進国株(除く日本)ETF(1657)の株価時系列情報
iシェアーズ･コア MSCI 先進国株(除く日本)ETF(1657)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/07/31 | 7,260 | 7,285 | 7,243 | 7,265 | 2,218 |
| 2026/07/30 | 7,259 | 7,292 | 7,254 | 7,272 | 1,356 |
| 2026/07/29 | 7,355 | 7,384 | 7,302 | 7,324 | 995 |
| 2026/07/28 | 7,333 | 7,333 | 7,302 | 7,315 | 695 |
| 2026/07/27 | 7,372 | 7,372 | 7,353 | 7,370 | 936 |
| 2026/07/24 | 7,318 | 7,327 | 7,297 | 7,310 | 2,424 |
| 2026/07/23 | 7,369 | 7,386 | 7,357 | 7,359 | 400 |
| 2026/07/22 | 7,359 | 7,367 | 7,348 | 7,350 | 423 |
| 2026/07/21 | 7,289 | 7,310 | 7,270 | 7,298 | 2,962 |
| 2026/07/17 | 7,350 | 7,350 | 7,290 | 7,314 | 1,166 |
| 2026/07/16 | 7,392 | 7,392 | 7,363 | 7,386 | 534 |
| 2026/07/15 | 7,362 | 7,367 | 7,349 | 7,355 | 671 |
| 2026/07/14 | 7,306 | 7,332 | 7,296 | 7,332 | 663 |
| 2026/07/13 | 7,348 | 7,348 | 7,308 | 7,318 | 825 |
| 2026/07/10 | 7,392 | 7,392 | 7,305 | 7,305 | 903 |
| 2026/07/09 | 7,316 | 7,331 | 7,298 | 7,331 | 280 |
| 2026/07/08 | 7,365 | 7,365 | 7,300 | 7,301 | 1,448 |
| 2026/07/07 | 7,350 | 7,353 | 7,318 | 7,336 | 294 |
| 2026/07/06 | 7,318 | 7,322 | 7,280 | 7,280 | 876 |
| 2026/07/03 | 7,283 | 7,290 | 7,263 | 7,280 | 1,423 |
| 2026/07/02 | 7,310 | 7,338 | 7,280 | 7,284 | 1,576 |
| 2026/07/01 | 7,289 | 7,323 | 7,263 | 7,305 | 1,335 |
| 2026/06/30 | 7,223 | 7,250 | 7,223 | 7,250 | 618 |
| 2026/06/29 | 7,196 | 7,196 | 7,153 | 7,186 | 1,965 |
| 2026/06/26 | 7,171 | 7,177 | 7,113 | 7,136 | 1,067 |
| 2026/06/25 | 7,181 | 7,189 | 7,165 | 7,189 | 965 |
| 2026/06/24 | 7,157 | 7,178 | 7,155 | 7,165 | 688 |
| 2026/06/23 | 7,248 | 7,256 | 7,186 | 7,186 | 733 |
| 2026/06/22 | 7,217 | 7,263 | 7,217 | 7,263 | 6,408 |
| 2026/06/19 | 7,255 | 7,269 | 7,216 | 7,230 | 548 |
| 2026/06/18 | 7,207 | 7,241 | 7,207 | 7,222 | 603 |
| 2026/06/17 | 7,250 | 7,260 | 7,239 | 7,260 | 478 |
| 2026/06/16 | 7,253 | 7,265 | 7,252 | 7,254 | 765 |
| 2026/06/15 | 7,251 | 7,287 | 7,217 | 7,236 | 941 |
| 2026/06/12 | 7,145 | 7,152 | 7,115 | 7,126 | 1,517 |
| 2026/06/11 | 6,988 | 7,046 | 6,973 | 7,030 | 1,447 |
| 2026/06/10 | 7,081 | 7,111 | 7,071 | 7,074 | 1,021 |
| 2026/06/09 | 7,094 | 7,140 | 7,086 | 7,130 | 523 |
| 2026/06/08 | 7,079 | 7,115 | 7,070 | 7,086 | 4,320 |
| 2026/06/05 | 7,236 | 7,245 | 7,212 | 7,229 | 1,291 |
| 2026/06/04 | 7,202 | 7,214 | 7,101 | 7,200 | 796 |
| 2026/06/03 | 7,270 | 7,288 | 7,267 | 7,267 | 1,201 |
| 2026/06/02 | 7,237 | 7,250 | 7,223 | 7,250 | 1,825 |
| 2026/06/01 | 7,230 | 7,258 | 7,230 | 7,258 | 1,453 |
| 2026/05/29 | 7,198 | 7,225 | 7,198 | 7,225 | 906 |
| 2026/05/28 | 7,189 | 7,199 | 7,145 | 7,167 | 464 |
| 2026/05/27 | 7,200 | 7,200 | 7,166 | 7,196 | 632 |
| 2026/05/26 | 7,171 | 7,192 | 7,171 | 7,173 | 1,133 |
| 2026/05/25 | 7,151 | 7,191 | 7,151 | 7,191 | 1,313 |
| 2026/05/22 | 7,111 | 7,135 | 7,094 | 7,127 | 861 |
| 2026/05/21 | 7,043 | 7,083 | 7,041 | 7,061 | 1,540 |
| 2026/05/20 | 7,000 | 7,009 | 6,981 | 6,989 | 329 |
| 2026/05/19 | 7,034 | 7,052 | 7,002 | 7,015 | 979 |
| 2026/05/18 | 7,040 | 7,040 | 6,973 | 6,987 | 2,152 |
| 2026/05/15 | 7,088 | 7,097 | 7,040 | 7,062 | 2,850 |
| 2026/05/14 | 7,052 | 7,053 | 7,028 | 7,039 | 436 |
| 2026/05/13 | 6,958 | 7,004 | 6,958 | 6,992 | 990 |
| 2026/05/12 | 6,993 | 7,000 | 6,950 | 6,961 | 4,109 |
| 2026/05/11 | 6,932 | 6,957 | 6,932 | 6,951 | 926 |
| 2026/05/08 | 6,901 | 6,932 | 6,901 | 6,932 | 722 |
| 2026/05/07 | 6,856 | 6,932 | 6,856 | 6,925 | 1,458 |
| 2026/05/01 | 6,810 | 6,859 | 6,810 | 6,848 | 625 |
| 2026/04/30 | 6,874 | 6,900 | 6,856 | 6,863 | 715 |
| 2026/04/28 | 6,888 | 6,900 | 6,868 | 6,874 | 563 |
| 2026/04/27 | 6,851 | 6,884 | 6,850 | 6,871 | 2,079 |
| 2026/04/24 | 6,873 | 6,873 | 6,842 | 6,849 | 319 |
| 2026/04/23 | 6,870 | 6,870 | 6,821 | 6,843 | 1,508 |
| 2026/04/22 | 6,864 | 6,864 | 6,836 | 6,840 | 1,302 |
| 2026/04/21 | 6,851 | 6,882 | 6,851 | 6,876 | 1,050 |
| 2026/04/20 | 6,823 | 6,839 | 6,815 | 6,822 | 3,342 |
| 2026/04/17 | 6,815 | 6,817 | 6,791 | 6,815 | 2,360 |
| 2026/04/16 | 6,789 | 6,790 | 6,775 | 6,790 | 568 |
| 2026/04/15 | 6,717 | 6,940 | 6,717 | 6,745 | 14,953 |
| 2026/04/14 | 6,650 | 6,691 | 6,650 | 6,679 | 2,700 |
| 2026/04/13 | 6,573 | 6,596 | 6,400 | 6,596 | 2,294 |
| 2026/04/10 | 6,600 | 6,625 | 6,600 | 6,612 | 790 |
| 2026/04/09 | 6,587 | 6,587 | 6,556 | 6,569 | 3,178 |
| 2026/04/08 | 6,541 | 6,575 | 6,528 | 6,563 | 6,325 |
| 2026/04/07 | 6,392 | 6,429 | 6,392 | 6,402 | 606 |
| 2026/04/06 | 6,412 | 6,412 | 6,368 | 6,396 | 9,728 |
| 2026/04/03 | 6,398 | 6,403 | 6,390 | 6,392 | 481 |
| 2026/03/27 | 6,303 | 6,317 | 6,286 | 6,316 | 556 |
| 2026/03/26 | 6,365 | 6,376 | 6,336 | 6,359 | 1,455 |
| 2026/03/25 | 6,341 | 6,373 | 6,338 | 6,351 | 968 |
| 2026/03/24 | 6,322 | 6,322 | 6,264 | 6,300 | 1,369 |
| 2026/03/23 | 6,246 | 6,272 | 6,229 | 6,233 | 2,989 |
| 2026/03/19 | 6,423 | 6,429 | 6,400 | 6,406 | 1,027 |
| 2026/03/18 | 6,461 | 6,510 | 6,461 | 6,505 | 1,644 |
| 2026/03/17 | 6,435 | 6,473 | 6,435 | 6,449 | 559 |
| 2026/03/16 | 6,433 | 6,455 | 6,430 | 6,432 | 1,940 |
| 2026/03/13 | 6,436 | 6,481 | 6,436 | 6,465 | 383 |
| 2026/03/12 | 6,485 | 6,493 | 6,457 | 6,474 | 562 |
| 2026/03/11 | 6,490 | 6,551 | 6,490 | 6,517 | 1,066 |
| 2026/03/10 | 6,468 | 6,484 | 6,460 | 6,480 | 2,966 |
| 2026/03/09 | 6,361 | 6,389 | 6,315 | 6,389 | 2,150 |
| 2026/03/06 | 6,519 | 6,552 | 6,519 | 6,540 | 1,393 |
| 2026/03/05 | 6,547 | 6,564 | 6,528 | 6,531 | 505 |
| 2026/03/04 | 6,513 | 6,527 | 6,469 | 6,474 | 2,191 |
| 2026/03/03 | 6,587 | 6,592 | 6,544 | 6,544 | 567 |
| 2026/03/02 | 6,536 | 6,554 | 6,507 | 6,537 | 2,865 |
| 2026/02/27 | 6,587 | 6,591 | 6,564 | 6,572 | 1,520 |
| 2026/02/26 | 6,617 | 6,630 | 6,601 | 6,611 | 11,685 |
| 2026/02/25 | 6,536 | 6,582 | 6,536 | 6,551 | 3,838 |
| 2026/02/24 | 6,473 | 6,515 | 6,473 | 6,499 | 1,129 |
| 2026/02/20 | 6,503 | 6,520 | 6,500 | 6,517 | 1,035 |
| 2026/02/19 | 6,483 | 6,528 | 6,483 | 6,524 | 1,626 |
| 2026/02/18 | 6,385 | 6,424 | 6,385 | 6,424 | 1,034 |
| 2026/02/17 | 6,420 | 6,420 | 6,343 | 6,353 | 3,666 |
| 2026/02/16 | 6,383 | 6,399 | 6,370 | 6,397 | 1,442 |
| 2026/02/13 | 6,379 | 6,395 | 6,357 | 6,370 | 2,731 |
| 2026/02/12 | 6,466 | 6,501 | 6,455 | 6,501 | 1,601 |
| 2026/02/10 | 6,612 | 6,613 | 6,554 | 6,566 | 3,546 |
| 2026/02/09 | 6,624 | 6,624 | 6,580 | 6,581 | 4,606 |
| 2026/02/06 | 6,482 | 6,482 | 6,405 | 6,479 | 2,716 |
| 2026/02/05 | 6,560 | 6,629 | 6,560 | 6,601 | 427 |
| 2026/02/04 | 6,546 | 6,611 | 6,546 | 6,601 | 1,032 |
| 2026/02/03 | 6,607 | 6,631 | 6,606 | 6,612 | 3,213 |
| 2026/02/02 | 6,540 | 6,553 | 6,452 | 6,461 | 3,154 |
| 2026/01/30 | 6,499 | 6,524 | 6,491 | 6,491 | 1,874 |
| 2026/01/29 | 6,532 | 6,533 | 6,496 | 6,531 | 1,355 |
| 2026/01/28 | 6,500 | 6,535 | 6,500 | 6,532 | 625 |
| 2026/01/27 | 6,537 | 6,563 | 6,523 | 6,558 | 2,418 |
| 2026/01/26 | 6,518 | 6,520 | 6,467 | 6,491 | 13,080 |
| 2026/01/23 | 6,642 | 6,679 | 6,642 | 6,679 | 22,086 |
| 2026/01/22 | 6,620 | 6,648 | 6,618 | 6,641 | 7,789 |
| 2026/01/21 | 6,526 | 6,557 | 6,526 | 6,557 | 2,054 |
| 2026/01/20 | 6,583 | 6,602 | 6,575 | 6,584 | 9,570 |
| 2026/01/19 | 6,616 | 6,616 | 6,550 | 6,582 | 2,941 |
| 2026/01/16 | 6,671 | 6,686 | 6,668 | 6,684 | 576 |
| 2026/01/15 | 6,692 | 6,692 | 6,648 | 6,661 | 7,439 |
| 2026/01/14 | 6,710 | 6,714 | 6,693 | 6,693 | 1,079 |
| 2026/01/13 | 6,665 | 6,705 | 6,651 | 6,705 | 1,715 |
| 2026/01/09 | 6,568 | 6,585 | 6,557 | 6,571 | 1,841 |
| 2026/01/08 | 6,563 | 6,568 | 6,530 | 6,533 | 615 |
| 2026/01/07 | 6,571 | 6,588 | 6,568 | 6,568 | 3,896 |
| 2026/01/06 | 6,530 | 6,544 | 6,530 | 6,537 | 1,106 |
| 2026/01/05 | 6,526 | 6,534 | 6,511 | 6,529 | 3,377 |
| 2025/12/30 | 6,501 | 6,518 | 6,499 | 6,503 | 786 |
| 2025/12/29 | 6,533 | 6,539 | 6,518 | 6,530 | 1,529 |
| 2025/12/26 | 6,500 | 6,540 | 6,500 | 6,527 | 7,337 |
| 2025/12/25 | 6,500 | 6,500 | 6,486 | 6,490 | 669 |
| 2025/12/24 | 6,505 | 6,507 | 6,480 | 6,480 | 3,113 |
| 2025/12/23 | 6,504 | 6,504 | 6,457 | 6,474 | 635 |
| 2025/12/22 | 6,479 | 6,501 | 6,470 | 6,486 | 1,714 |
| 2025/12/19 | 6,352 | 6,386 | 6,352 | 6,379 | 226 |
| 2025/12/18 | 6,312 | 6,337 | 6,309 | 6,337 | 662 |
| 2025/12/17 | 6,346 | 6,362 | 6,298 | 6,339 | 1,772 |
| 2025/12/16 | 6,375 | 6,391 | 6,316 | 6,318 | 2,414 |
| 2025/12/15 | 6,396 | 6,423 | 6,391 | 6,391 | 1,874 |
| 2025/12/12 | 6,436 | 6,471 | 6,436 | 6,462 | 1,146 |
| 2025/12/11 | 6,413 | 6,431 | 6,375 | 6,398 | 332 |
| 2025/12/10 | 6,420 | 6,438 | 6,415 | 6,431 | 1,130 |
| 2025/12/09 | 6,404 | 6,414 | 6,398 | 6,414 | 667 |
| 2025/12/08 | 6,400 | 6,402 | 6,383 | 6,398 | 1,501 |
| 2025/12/05 | 6,368 | 6,400 | 6,368 | 6,371 | 631 |
| 2025/12/04 | 6,383 | 6,395 | 6,368 | 6,386 | 489 |
| 2025/12/03 | 6,373 | 6,393 | 6,373 | 6,383 | 329 |
| 2025/12/02 | 6,348 | 6,364 | 6,338 | 6,350 | 392 |
| 2025/12/01 | 6,400 | 6,420 | 6,333 | 6,334 | 2,030 |
| 2025/11/28 | 6,389 | 6,400 | 6,344 | 6,376 | 499 |
| 2025/11/27 | 6,368 | 6,380 | 6,358 | 6,375 | 1,382 |
| 2025/11/26 | 6,313 | 6,340 | 6,300 | 6,340 | 713 |
| 2025/11/25 | 6,287 | 6,287 | 6,243 | 6,266 | 695 |
| 2025/11/21 | 6,182 | 6,201 | 6,173 | 6,182 | 1,393 |
| 2025/11/20 | 6,265 | 6,337 | 6,265 | 6,323 | 2,821 |
| 2025/11/19 | 6,169 | 6,179 | 6,147 | 6,165 | 1,819 |
| 2025/11/18 | 6,224 | 6,227 | 6,156 | 6,177 | 1,545 |
| 2025/11/17 | 6,247 | 6,270 | 6,233 | 6,262 | 1,440 |
| 2025/11/14 | 6,275 | 6,284 | 6,240 | 6,257 | 1,174 |
| 2025/11/13 | 6,346 | 6,377 | 6,341 | 6,371 | 2,672 |
| 2025/11/12 | 6,309 | 6,359 | 6,308 | 6,359 | 2,266 |
| 2025/11/11 | 6,286 | 6,308 | 6,286 | 6,289 | 757 |
| 2025/11/10 | 6,238 | 6,246 | 6,201 | 6,230 | 1,744 |
| 2025/11/07 | 6,172 | 6,180 | 6,131 | 6,180 | 1,241 |
| 2025/11/06 | 6,270 | 6,270 | 6,226 | 6,242 | 322 |
| 2025/11/05 | 6,198 | 6,209 | 6,130 | 6,209 | 7,429 |
| 2025/11/04 | 6,287 | 6,299 | 6,214 | 6,214 | 3,142 |
| 2025/10/31 | 6,302 | 6,313 | 6,295 | 6,299 | 2,248 |
| 2025/10/30 | 6,283 | 6,317 | 6,266 | 6,299 | 1,146 |
| 2025/10/29 | 6,275 | 6,287 | 6,232 | 6,287 | 1,686 |
| 2025/10/28 | 6,281 | 6,281 | 6,233 | 6,243 | 1,339 |
| 2025/10/27 | 6,258 | 6,282 | 6,252 | 6,274 | 1,008 |
| 2025/10/24 | 6,177 | 6,202 | 6,162 | 6,191 | 4,402 |
| 2025/10/23 | 6,099 | 6,140 | 6,094 | 6,135 | 3,260 |
| 2025/10/22 | 6,121 | 6,140 | 6,108 | 6,140 | 1,086 |
| 2025/10/21 | 6,091 | 6,120 | 6,075 | 6,120 | 1,980 |
| 2025/10/20 | 6,035 | 6,057 | 6,026 | 6,055 | 994 |
| 2025/10/17 | 5,978 | 5,988 | 5,941 | 5,941 | 1,215 |
| 2025/10/16 | 6,054 | 6,065 | 6,026 | 6,065 | 2,354 |
| 2025/10/15 | 6,045 | 6,058 | 6,040 | 6,049 | 504 |
| 2025/10/14 | 6,085 | 6,106 | 6,005 | 6,014 | 4,451 |
| 2025/10/10 | 6,181 | 6,186 | 6,161 | 6,176 | 686 |
| 2025/10/09 | 6,183 | 6,196 | 6,169 | 6,188 | 2,758 |
| 2025/10/08 | 6,100 | 6,151 | 6,100 | 6,134 | 3,811 |
| 2025/10/07 | 6,066 | 6,085 | 6,066 | 6,080 | 708 |
| 2025/10/06 | 6,035 | 6,080 | 6,030 | 6,064 | 3,283 |
| 2025/10/03 | 5,936 | 5,970 | 5,935 | 5,955 | 1,832 |
| 2025/10/02 | 5,912 | 5,937 | 5,912 | 5,935 | 1,147 |
| 2025/10/01 | 5,949 | 5,949 | 5,865 | 5,865 | 1,374 |
| 2025/09/30 | 5,926 | 5,935 | 5,912 | 5,914 | 573 |