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 |
|---|---|---|---|---|---|
| 2024/07/26 | 5,040 | 5,090 | 5,030 | 5,050 | 1,287 |
| 2024/07/25 | 5,070 | 5,080 | 5,010 | 5,030 | 9,634 |
| 2024/07/24 | 5,210 | 5,220 | 5,140 | 5,160 | 2,989 |
| 2024/07/23 | 5,270 | 5,270 | 5,240 | 5,250 | 1,324 |
| 2024/07/22 | 5,260 | 5,260 | 5,230 | 5,240 | 2,851 |
| 2024/07/19 | 5,270 | 5,300 | 5,260 | 5,300 | 1,231 |
| 2024/07/18 | 5,280 | 5,300 | 5,260 | 5,290 | 3,035 |
| 2024/07/17 | 5,410 | 5,410 | 5,380 | 5,380 | 1,544 |
| 2024/07/16 | 5,400 | 5,400 | 5,370 | 5,400 | 2,377 |
| 2024/07/12 | 5,350 | 5,390 | 5,320 | 5,380 | 2,997 |
| 2024/07/11 | 5,460 | 5,490 | 5,460 | 5,480 | 10,536 |
| 2024/07/10 | 5,410 | 5,430 | 5,410 | 5,410 | 3,488 |
| 2024/07/09 | 5,410 | 5,420 | 5,400 | 5,410 | 4,720 |
| 2024/07/08 | 5,400 | 5,410 | 5,360 | 5,380 | 2,478 |
| 2024/07/05 | 5,400 | 5,400 | 5,360 | 5,380 | 4,640 |
| 2024/07/04 | 5,380 | 5,390 | 5,370 | 5,390 | 2,702 |
| 2024/07/03 | 5,340 | 5,370 | 5,340 | 5,370 | 2,637 |
| 2024/07/02 | 5,320 | 5,330 | 5,310 | 5,320 | 3,166 |
| 2024/07/01 | 5,310 | 5,330 | 5,290 | 5,330 | 4,164 |
| 2024/06/28 | 5,300 | 5,330 | 5,300 | 5,320 | 3,504 |
| 2024/06/27 | 5,280 | 5,290 | 5,270 | 5,280 | 1,741 |
| 2024/06/26 | 5,270 | 5,290 | 5,260 | 5,290 | 1,256 |
| 2024/06/25 | 5,260 | 5,270 | 5,230 | 5,260 | 1,968 |
| 2024/06/24 | 5,270 | 5,280 | 5,240 | 5,270 | 10,021 |
| 2024/06/21 | 5,250 | 5,270 | 5,230 | 5,260 | 4,135 |
| 2024/06/20 | 5,220 | 5,240 | 5,220 | 5,230 | 783 |
| 2024/06/19 | 5,220 | 5,230 | 5,210 | 5,220 | 6,386 |
| 2024/06/18 | 5,200 | 5,210 | 5,180 | 5,210 | 18,269 |
| 2024/06/17 | 5,160 | 5,170 | 5,140 | 5,140 | 17,892 |
| 2024/06/14 | 5,160 | 5,200 | 5,150 | 5,200 | 5,444 |
| 2024/06/13 | 5,170 | 5,200 | 5,150 | 5,170 | 15,809 |
| 2024/06/12 | 5,120 | 5,150 | 5,120 | 5,140 | 23,388 |
| 2024/06/11 | 5,100 | 5,130 | 5,090 | 5,120 | 14,079 |
| 2024/06/10 | 5,120 | 5,130 | 5,090 | 5,090 | 2,300 |
| 2024/06/07 | 5,090 | 5,110 | 5,080 | 5,090 | 670 |
| 2024/06/06 | 5,090 | 5,100 | 5,070 | 5,090 | 570 |
| 2024/06/05 | 5,010 | 5,040 | 5,000 | 5,040 | 543 |
| 2024/06/04 | 5,060 | 5,060 | 5,030 | 5,050 | 1,006 |
| 2024/06/03 | 5,070 | 5,090 | 5,060 | 5,090 | 11,355 |
| 2024/05/31 | 5,000 | 5,020 | 4,990 | 5,010 | 898 |
| 2024/05/30 | 5,030 | 5,040 | 4,995 | 4,995 | 1,251 |
| 2024/05/29 | 5,100 | 5,100 | 5,060 | 5,060 | 1,628 |
| 2024/05/28 | 5,070 | 5,090 | 5,070 | 5,080 | 603 |
| 2024/05/27 | 5,060 | 5,080 | 5,050 | 5,070 | 814 |
| 2024/05/24 | 5,040 | 5,060 | 5,030 | 5,050 | 3,672 |
| 2024/05/23 | 5,080 | 5,100 | 5,070 | 5,100 | 788 |
| 2024/05/22 | 5,080 | 5,080 | 5,070 | 5,070 | 2,328 |
| 2024/05/21 | 5,070 | 5,080 | 5,060 | 5,070 | 1,302 |
| 2024/05/20 | 5,070 | 5,070 | 5,040 | 5,060 | 2,339 |
| 2024/05/17 | 5,020 | 5,050 | 5,010 | 5,040 | 1,334 |
| 2024/05/16 | 5,020 | 5,020 | 4,985 | 5,000 | 2,405 |
| 2024/05/15 | 5,020 | 5,030 | 5,000 | 5,010 | 788 |
| 2024/05/14 | 4,980 | 4,990 | 4,975 | 4,985 | 1,676 |
| 2024/05/13 | 4,960 | 4,975 | 4,960 | 4,975 | 2,312 |
| 2024/05/10 | 4,945 | 4,965 | 4,935 | 4,950 | 928 |
| 2024/05/09 | 4,910 | 4,925 | 4,900 | 4,920 | 1,544 |
| 2024/05/08 | 4,885 | 4,905 | 4,880 | 4,890 | 680 |
| 2024/05/07 | 4,860 | 4,900 | 4,845 | 4,875 | 3,475 |
| 2024/05/02 | 4,785 | 4,800 | 4,780 | 4,785 | 1,106 |
| 2024/05/01 | 4,830 | 4,850 | 4,830 | 4,845 | 1,983 |
| 2024/04/30 | 4,860 | 5,120 | 4,855 | 4,880 | 18,259 |
| 2024/04/26 | 4,815 | 4,845 | 4,800 | 4,845 | 1,451 |
| 2024/04/25 | 4,785 | 4,785 | 4,765 | 4,765 | 920 |
| 2024/04/24 | 4,785 | 4,810 | 4,775 | 4,790 | 8,728 |
| 2024/04/23 | 4,720 | 4,730 | 4,715 | 4,730 | 792 |
| 2024/04/22 | 4,695 | 4,705 | 4,675 | 4,705 | 1,228 |
| 2024/04/19 | 4,710 | 4,725 | 4,595 | 4,660 | 2,719 |
| 2024/04/18 | 4,720 | 4,725 | 4,700 | 4,725 | 408 |
| 2024/04/17 | 4,745 | 4,745 | 4,720 | 4,730 | 2,063 |
| 2024/04/16 | 4,740 | 4,740 | 4,715 | 4,725 | 1,441 |
| 2024/04/15 | 4,770 | 4,800 | 4,755 | 4,800 | 1,073 |
| 2024/04/12 | 4,820 | 4,830 | 4,810 | 4,815 | 2,006 |
| 2024/04/11 | 4,780 | 4,790 | 4,770 | 4,785 | 4,603 |
| 2024/04/10 | 4,805 | 4,815 | 4,800 | 4,810 | 363 |
| 2024/04/09 | 4,800 | 4,805 | 4,790 | 4,805 | 673 |
| 2024/04/08 | 4,795 | 4,795 | 4,775 | 4,775 | 745 |
| 2024/04/05 | 4,740 | 4,745 | 4,715 | 4,740 | 1,707 |
| 2024/04/04 | 4,805 | 4,815 | 4,800 | 4,815 | 357 |
| 2024/04/03 | 4,780 | 4,785 | 4,770 | 4,775 | 1,247 |
| 2024/04/02 | 4,810 | 4,820 | 4,800 | 4,815 | 1,271 |
| 2024/04/01 | 4,855 | 4,860 | 4,825 | 4,840 | 2,089 |
| 2024/03/29 | 4,820 | 4,900 | 4,805 | 4,820 | 1,021 |
| 2024/03/28 | 4,810 | 4,820 | 4,810 | 4,820 | 882 |
| 2024/03/27 | 4,800 | 4,810 | 4,790 | 4,810 | 603 |
| 2024/03/26 | 4,800 | 4,800 | 4,785 | 4,800 | 890 |
| 2024/03/25 | 4,790 | 4,800 | 4,780 | 4,790 | 1,313 |
| 2024/03/22 | 4,825 | 4,830 | 4,800 | 4,810 | 2,621 |
| 2024/03/21 | 4,790 | 4,810 | 4,775 | 4,810 | 2,169 |
| 2024/03/19 | 4,660 | 4,695 | 4,650 | 4,695 | 1,198 |
| 2024/03/18 | 4,640 | 4,660 | 4,630 | 4,655 | 1,420 |
| 2024/03/15 | 4,640 | 4,655 | 4,635 | 4,635 | 441 |
| 2024/03/14 | 4,655 | 4,680 | 4,640 | 4,645 | 1,779 |
| 2024/03/13 | 4,645 | 4,650 | 4,630 | 4,650 | 2,899 |
| 2024/03/12 | 4,580 | 4,620 | 4,575 | 4,615 | 1,695 |
| 2024/03/11 | 4,575 | 4,585 | 4,565 | 4,575 | 3,014 |
| 2024/03/08 | 4,630 | 4,640 | 4,615 | 4,630 | 995 |
| 2024/03/07 | 4,625 | 4,625 | 4,590 | 4,600 | 1,440 |
| 2024/03/06 | 4,620 | 4,630 | 4,610 | 4,620 | 1,309 |
| 2024/03/05 | 4,660 | 4,670 | 4,655 | 4,665 | 605 |
| 2024/03/04 | 4,665 | 4,670 | 4,650 | 4,665 | 11,576 |
| 2024/03/01 | 4,620 | 4,650 | 4,620 | 4,645 | 7,912 |
| 2024/02/29 | 4,620 | 4,625 | 4,600 | 4,610 | 2,187 |
| 2024/02/28 | 4,630 | 4,635 | 4,615 | 4,625 | 5,617 |
| 2024/02/27 | 4,625 | 4,630 | 4,610 | 4,620 | 2,455 |
| 2024/02/26 | 4,640 | 4,650 | 4,620 | 4,635 | 5,197 |
| 2024/02/22 | 4,570 | 4,590 | 4,565 | 4,585 | 1,716 |
| 2024/02/21 | 4,530 | 4,540 | 4,515 | 4,530 | 1,086 |
| 2024/02/20 | 4,560 | 4,560 | 4,545 | 4,555 | 307 |
| 2024/02/19 | 4,560 | 4,565 | 4,525 | 4,560 | 1,599 |
| 2024/02/16 | 4,590 | 4,595 | 4,560 | 4,580 | 2,395 |
| 2024/02/15 | 4,535 | 4,550 | 4,530 | 4,540 | 1,056 |
| 2024/02/14 | 4,505 | 4,510 | 4,495 | 4,495 | 1,124 |
| 2024/02/13 | 4,530 | 4,535 | 4,525 | 4,525 | 6,252 |
| 2024/02/09 | 4,500 | 4,515 | 4,500 | 4,500 | 2,689 |
| 2024/02/08 | 4,475 | 4,490 | 4,465 | 4,485 | 1,575 |
| 2024/02/07 | 4,470 | 4,490 | 4,470 | 4,475 | 11,372 |
| 2024/02/06 | 4,480 | 4,485 | 4,465 | 4,480 | 1,527 |
| 2024/02/05 | 4,470 | 4,495 | 4,465 | 4,480 | 2,136 |
| 2024/02/02 | 4,420 | 4,435 | 4,415 | 4,420 | 2,451 |
| 2024/02/01 | 4,380 | 4,425 | 4,370 | 4,380 | 4,131 |
| 2024/01/31 | 4,435 | 4,445 | 4,425 | 4,440 | 3,638 |
| 2024/01/30 | 4,445 | 4,450 | 4,440 | 4,445 | 1,402 |
| 2024/01/29 | 4,425 | 4,440 | 4,425 | 4,435 | 3,938 |
| 2024/01/26 | 4,405 | 4,415 | 4,405 | 4,415 | 6,933 |
| 2024/01/25 | 4,395 | 4,405 | 4,390 | 4,405 | 1,466 |
| 2024/01/24 | 4,410 | 4,415 | 4,395 | 4,405 | 2,665 |
| 2024/01/23 | 4,385 | 4,400 | 4,380 | 4,390 | 2,312 |
| 2024/01/22 | 4,390 | 4,400 | 4,375 | 4,375 | 4,091 |
| 2024/01/19 | 4,335 | 4,355 | 4,325 | 4,355 | 9,663 |
| 2024/01/18 | 4,300 | 4,300 | 4,280 | 4,295 | 2,169 |
| 2024/01/17 | 4,300 | 4,310 | 4,275 | 4,295 | 14,029 |
| 2024/01/16 | 4,280 | 4,285 | 4,260 | 4,270 | 2,625 |
| 2024/01/15 | 4,265 | 4,280 | 4,255 | 4,280 | 2,418 |
| 2024/01/12 | 4,260 | 4,270 | 4,130 | 4,260 | 17,839 |
| 2024/01/11 | 4,290 | 4,295 | 4,235 | 4,285 | 3,115 |
| 2024/01/10 | 4,230 | 4,240 | 4,220 | 4,225 | 3,318 |
| 2024/01/09 | 4,230 | 4,235 | 4,205 | 4,220 | 3,529 |
| 2024/01/05 | 4,185 | 4,205 | 4,185 | 4,190 | 2,616 |
| 2024/01/04 | 4,155 | 4,175 | 4,140 | 4,165 | 6,782 |
| 2023/12/29 | 4,180 | 4,190 | 4,170 | 4,180 | 1,235 |
| 2023/12/28 | 4,190 | 4,200 | 4,180 | 4,180 | 1,683 |
| 2023/12/27 | 4,185 | 4,210 | 4,185 | 4,210 | 2,882 |
| 2023/12/26 | 4,185 | 4,185 | 4,170 | 4,185 | 3,682 |
| 2023/12/25 | 4,175 | 4,385 | 4,160 | 4,185 | 9,659 |
| 2023/12/22 | 4,150 | 4,170 | 4,150 | 4,165 | 1,907 |
| 2023/12/21 | 4,150 | 4,165 | 4,140 | 4,150 | 9,526 |
| 2023/12/20 | 4,215 | 4,225 | 4,200 | 4,205 | 2,916 |
| 2023/12/19 | 4,160 | 4,195 | 4,145 | 4,180 | 2,097 |
| 2023/12/18 | 4,140 | 4,145 | 4,125 | 4,140 | 1,209 |
| 2023/12/15 | 4,135 | 4,150 | 4,125 | 4,135 | 1,267 |
| 2023/12/14 | 4,155 | 4,155 | 4,100 | 4,120 | 2,279 |
| 2023/12/13 | 4,195 | 4,195 | 4,150 | 4,165 | 7,437 |
| 2023/12/12 | 4,150 | 4,160 | 4,135 | 4,145 | 1,378 |
| 2023/12/11 | 4,110 | 4,130 | 4,105 | 4,130 | 1,342 |
| 2023/12/08 | 4,070 | 4,075 | 3,905 | 4,075 | 9,805 |
| 2023/12/07 | 4,125 | 4,130 | 4,105 | 4,110 | 985 |
| 2023/12/06 | 4,140 | 4,160 | 4,140 | 4,155 | 1,085 |
| 2023/12/05 | 4,140 | 4,150 | 4,125 | 4,130 | 4,351 |
| 2023/12/04 | 4,140 | 4,150 | 4,130 | 4,140 | 1,065 |
| 2023/12/01 | 4,160 | 4,165 | 4,145 | 4,165 | 1,582 |
| 2023/11/30 | 4,125 | 4,135 | 4,115 | 4,130 | 1,721 |
| 2023/11/29 | 4,120 | 4,135 | 4,115 | 4,130 | 1,022 |
| 2023/11/28 | 4,160 | 4,165 | 4,145 | 4,150 | 705 |
| 2023/11/27 | 4,175 | 4,190 | 4,160 | 4,160 | 1,475 |
| 2023/11/24 | 4,190 | 4,195 | 4,175 | 4,175 | 2,516 |
| 2023/11/22 | 4,120 | 4,145 | 4,120 | 4,145 | 944 |
| 2023/11/21 | 4,150 | 4,150 | 4,120 | 4,125 | 1,739 |
| 2023/11/20 | 4,155 | 4,170 | 4,125 | 4,140 | 2,199 |
| 2023/11/17 | 4,170 | 4,180 | 4,160 | 4,175 | 1,159 |
| 2023/11/16 | 4,195 | 4,195 | 4,165 | 4,185 | 3,965 |
| 2023/11/15 | 4,140 | 4,175 | 4,140 | 4,165 | 3,689 |
| 2023/11/14 | 4,090 | 4,100 | 4,090 | 4,100 | 1,615 |
| 2023/11/13 | 4,080 | 4,095 | 4,070 | 4,075 | 3,105 |
| 2023/11/10 | 4,035 | 4,045 | 4,025 | 4,045 | 1,010 |
| 2023/11/09 | 4,035 | 4,055 | 4,035 | 4,045 | 1,068 |
| 2023/11/08 | 4,030 | 4,040 | 4,025 | 4,040 | 1,493 |
| 2023/11/07 | 4,025 | 4,025 | 4,010 | 4,020 | 4,553 |
| 2023/11/06 | 4,000 | 4,010 | 3,995 | 4,010 | 2,906 |
| 2023/11/02 | 3,910 | 3,930 | 3,890 | 3,925 | 1,722 |
| 2023/11/01 | 3,885 | 3,895 | 3,880 | 3,880 | 767 |
| 2023/10/31 | 3,815 | 3,840 | 3,805 | 3,830 | 1,571 |
| 2023/10/30 | 3,800 | 3,810 | 3,790 | 3,805 | 1,381 |
| 2023/10/27 | 3,850 | 3,855 | 3,835 | 3,850 | 1,136 |
| 2023/10/26 | 3,845 | 3,855 | 3,830 | 3,850 | 1,647 |
| 2023/10/25 | 3,900 | 3,910 | 3,885 | 3,890 | 822 |
| 2023/10/24 | 3,880 | 3,895 | 3,870 | 3,890 | 1,252 |
| 2023/10/23 | 3,895 | 3,905 | 3,880 | 3,895 | 3,942 |
| 2023/10/20 | 3,920 | 3,930 | 3,915 | 3,925 | 674 |
| 2023/10/19 | 3,970 | 3,970 | 3,945 | 3,955 | 888 |
| 2023/10/18 | 4,020 | 4,020 | 4,000 | 4,015 | 1,074 |
| 2023/10/17 | 4,010 | 4,015 | 3,990 | 4,010 | 2,626 |
| 2023/10/16 | 3,985 | 3,985 | 3,970 | 3,980 | 694 |
| 2023/10/13 | 4,005 | 4,015 | 3,995 | 4,000 | 492 |
| 2023/10/12 | 4,025 | 4,035 | 4,015 | 4,030 | 3,935 |
| 2023/10/11 | 3,985 | 3,995 | 3,970 | 3,995 | 749 |
| 2023/10/10 | 3,945 | 3,970 | 3,935 | 3,970 | 2,450 |
| 2023/10/06 | 3,880 | 3,890 | 3,875 | 3,890 | 368 |
| 2023/10/05 | 3,885 | 3,895 | 3,875 | 3,890 | 714 |
| 2023/10/04 | 3,875 | 3,885 | 3,850 | 3,865 | 2,592 |
| 2023/10/03 | 3,940 | 3,945 | 3,925 | 3,925 | 2,669 |