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 |
|---|---|---|---|---|---|
| 2025/07/30 | 5,701 | 5,710 | 5,690 | 5,698 | 660 |
| 2025/07/29 | 5,721 | 5,733 | 5,713 | 5,725 | 5,346 |
| 2025/07/28 | 5,708 | 5,748 | 5,708 | 5,743 | 2,361 |
| 2025/07/25 | 5,668 | 5,689 | 5,667 | 5,675 | 285 |
| 2025/07/24 | 5,644 | 5,660 | 5,631 | 5,638 | 489 |
| 2025/07/23 | 5,636 | 5,636 | 5,590 | 5,631 | 1,290 |
| 2025/07/22 | 5,621 | 5,638 | 5,620 | 5,638 | 500 |
| 2025/07/18 | 5,610 | 5,686 | 5,610 | 5,677 | 1,076 |
| 2025/07/17 | 5,605 | 5,635 | 5,600 | 5,600 | 2,794 |
| 2025/07/16 | 5,597 | 5,620 | 5,597 | 5,613 | 1,852 |
| 2025/07/15 | 5,598 | 5,624 | 5,594 | 5,616 | 5,050 |
| 2025/07/14 | 5,565 | 5,565 | 5,542 | 5,555 | 732 |
| 2025/07/11 | 5,572 | 5,588 | 5,550 | 5,581 | 601 |
| 2025/07/10 | 5,543 | 5,551 | 5,532 | 5,550 | 740 |
| 2025/07/09 | 5,523 | 5,553 | 5,523 | 5,534 | 1,584 |
| 2025/07/08 | 5,493 | 5,521 | 5,487 | 5,514 | 963 |
| 2025/07/07 | 5,467 | 5,488 | 5,465 | 5,482 | 2,658 |
| 2025/07/04 | 5,479 | 5,490 | 5,459 | 5,459 | 1,588 |
| 2025/07/03 | 5,423 | 5,440 | 5,416 | 5,430 | 543 |
| 2025/07/02 | 5,398 | 5,424 | 5,395 | 5,423 | 829 |
| 2025/07/01 | 5,440 | 5,440 | 5,400 | 5,405 | 814 |
| 2025/06/30 | 5,416 | 5,430 | 5,402 | 5,404 | 2,415 |
| 2025/06/27 | 5,386 | 5,400 | 5,374 | 5,382 | 3,446 |
| 2025/06/26 | 5,364 | 5,364 | 5,350 | 5,356 | 532 |
| 2025/06/25 | 5,367 | 5,378 | 5,349 | 5,369 | 1,518 |
| 2025/06/24 | 5,333 | 5,364 | 5,333 | 5,359 | 2,180 |
| 2025/06/23 | 5,278 | 5,323 | 5,275 | 5,323 | 696 |
| 2025/06/20 | 5,274 | 5,280 | 5,261 | 5,278 | 1,208 |
| 2025/06/19 | 5,267 | 5,314 | 5,251 | 5,261 | 233 |
| 2025/06/18 | 5,287 | 5,299 | 5,280 | 5,284 | 478 |
| 2025/06/17 | 5,275 | 5,315 | 5,275 | 5,302 | 1,197 |
| 2025/06/16 | 5,271 | 5,281 | 5,230 | 5,264 | 741 |
| 2025/06/13 | 5,276 | 5,276 | 5,194 | 5,232 | 5,900 |
| 2025/06/12 | 5,282 | 5,299 | 5,244 | 5,262 | 208 |
| 2025/06/11 | 5,328 | 5,330 | 5,312 | 5,320 | 1,600 |
| 2025/06/10 | 5,297 | 5,327 | 5,282 | 5,284 | 1,003 |
| 2025/06/09 | 5,290 | 5,298 | 5,267 | 5,267 | 694 |
| 2025/06/06 | 5,202 | 5,242 | 5,202 | 5,241 | 1,714 |
| 2025/06/05 | 5,187 | 5,219 | 5,180 | 5,205 | 331 |
| 2025/06/04 | 5,230 | 5,240 | 5,220 | 5,224 | 775 |
| 2025/06/03 | 5,152 | 5,180 | 5,150 | 5,155 | 819 |
| 2025/06/02 | 5,170 | 5,180 | 5,141 | 5,152 | 2,245 |
| 2025/05/30 | 5,160 | 5,180 | 5,160 | 5,164 | 773 |
| 2025/05/29 | 5,251 | 5,310 | 5,251 | 5,300 | 3,284 |
| 2025/05/28 | 5,200 | 5,217 | 5,187 | 5,210 | 836 |
| 2025/05/27 | 5,130 | 5,140 | 5,103 | 5,135 | 652 |
| 2025/05/26 | 5,148 | 5,148 | 5,094 | 5,120 | 4,351 |
| 2025/05/23 | 5,140 | 5,140 | 5,103 | 5,103 | 3,095 |
| 2025/05/22 | 5,130 | 5,150 | 5,107 | 5,107 | 1,509 |
| 2025/05/21 | 5,211 | 5,211 | 5,170 | 5,170 | 4,175 |
| 2025/05/20 | 5,240 | 5,248 | 5,178 | 5,178 | 971 |
| 2025/05/19 | 5,210 | 5,218 | 5,185 | 5,199 | 250 |
| 2025/05/16 | 5,221 | 5,239 | 5,210 | 5,220 | 183 |
| 2025/05/15 | 5,220 | 5,239 | 5,180 | 5,191 | 828 |
| 2025/05/14 | 5,249 | 5,255 | 5,235 | 5,236 | 3,584 |
| 2025/05/13 | 5,230 | 5,235 | 5,184 | 5,184 | 1,636 |
| 2025/05/12 | 5,080 | 5,101 | 5,070 | 5,101 | 519 |
| 2025/05/09 | 5,045 | 5,045 | 5,010 | 5,010 | 7,565 |
| 2025/05/08 | 4,954 | 4,975 | 4,949 | 4,975 | 6,063 |
| 2025/05/07 | 4,950 | 4,958 | 4,905 | 4,905 | 8,229 |
| 2025/05/02 | 4,945 | 5,050 | 4,935 | 5,050 | 3,388 |
| 2025/05/01 | 4,890 | 4,935 | 4,880 | 4,925 | 5,336 |
| 2025/04/30 | 4,830 | 4,845 | 4,810 | 4,845 | 970 |
| 2025/04/28 | 4,835 | 4,840 | 4,805 | 4,830 | 653 |
| 2025/04/25 | 4,795 | 4,840 | 4,790 | 4,840 | 2,973 |
| 2025/04/24 | 4,700 | 4,730 | 4,675 | 4,690 | 5,374 |
| 2025/04/23 | 4,680 | 4,680 | 4,630 | 4,665 | 7,328 |
| 2025/04/22 | 4,495 | 4,515 | 4,475 | 4,500 | 2,957 |
| 2025/04/21 | 4,565 | 4,600 | 4,530 | 4,555 | 691 |
| 2025/04/18 | 4,640 | 4,640 | 4,600 | 4,615 | 2,416 |
| 2025/04/17 | 4,590 | 4,675 | 4,575 | 4,645 | 481 |
| 2025/04/16 | 4,675 | 4,675 | 4,605 | 4,635 | 3,732 |
| 2025/04/15 | 4,700 | 4,700 | 4,675 | 4,690 | 1,912 |
| 2025/04/14 | 4,680 | 4,695 | 4,635 | 4,660 | 9,457 |
| 2025/04/11 | 4,555 | 4,640 | 4,500 | 4,620 | 2,768 |
| 2025/04/10 | 4,825 | 4,825 | 4,715 | 4,760 | 12,897 |
| 2025/04/09 | 4,380 | 4,450 | 4,300 | 4,355 | 11,654 |
| 2025/04/08 | 4,530 | 4,585 | 4,530 | 4,560 | 8,214 |
| 2025/04/07 | 4,330 | 4,445 | 4,330 | 4,370 | 17,319 |
| 2025/04/04 | 4,810 | 4,815 | 4,740 | 4,800 | 4,758 |
| 2025/04/03 | 4,925 | 4,960 | 4,905 | 4,935 | 2,543 |
| 2025/04/02 | 5,100 | 5,100 | 5,080 | 5,100 | 771 |
| 2025/04/01 | 5,050 | 5,070 | 5,030 | 5,060 | 2,560 |
| 2025/03/31 | 5,040 | 5,040 | 4,990 | 5,000 | 1,439 |
| 2025/03/28 | 5,180 | 5,190 | 5,170 | 5,190 | 1,051 |
| 2025/03/27 | 5,170 | 5,190 | 5,150 | 5,190 | 388 |
| 2025/03/26 | 5,220 | 5,250 | 5,210 | 5,250 | 305 |
| 2025/03/25 | 5,240 | 5,240 | 5,210 | 5,210 | 643 |
| 2025/03/24 | 5,150 | 5,170 | 5,140 | 5,160 | 2,840 |
| 2025/03/21 | 5,090 | 5,140 | 5,090 | 5,110 | 2,858 |
| 2025/03/19 | 5,100 | 5,130 | 5,030 | 5,110 | 2,380 |
| 2025/03/18 | 5,130 | 5,140 | 5,120 | 5,140 | 546 |
| 2025/03/17 | 5,050 | 5,060 | 5,040 | 5,060 | 2,630 |
| 2025/03/14 | 4,960 | 5,010 | 4,960 | 4,995 | 678 |
| 2025/03/13 | 5,030 | 5,040 | 4,965 | 4,965 | 1,975 |
| 2025/03/12 | 4,990 | 5,010 | 4,985 | 5,000 | 8,272 |
| 2025/03/11 | 4,975 | 5,010 | 4,920 | 4,995 | 11,368 |
| 2025/03/10 | 5,120 | 5,120 | 5,080 | 5,120 | 6,642 |
| 2025/03/07 | 5,140 | 5,150 | 5,120 | 5,120 | 3,724 |
| 2025/03/06 | 5,230 | 5,250 | 5,220 | 5,220 | 17,665 |
| 2025/03/05 | 5,220 | 5,230 | 5,200 | 5,220 | 6,822 |
| 2025/03/04 | 5,240 | 5,320 | 5,210 | 5,250 | 8,157 |
| 2025/03/03 | 5,350 | 5,350 | 5,320 | 5,350 | 4,487 |
| 2025/02/28 | 5,260 | 5,270 | 5,210 | 5,270 | 10,627 |
| 2025/02/27 | 5,300 | 5,340 | 5,280 | 5,340 | 4,061 |
| 2025/02/26 | 5,300 | 5,330 | 5,280 | 5,330 | 3,076 |
| 2025/02/25 | 5,330 | 5,360 | 5,320 | 5,340 | 6,026 |
| 2025/02/21 | 5,430 | 5,470 | 5,420 | 5,470 | 1,857 |
| 2025/02/20 | 5,490 | 5,490 | 5,440 | 5,450 | 5,466 |
| 2025/02/19 | 5,500 | 5,540 | 5,490 | 5,490 | 4,363 |
| 2025/02/18 | 5,490 | 5,530 | 5,470 | 5,510 | 379 |
| 2025/02/17 | 5,500 | 5,520 | 5,470 | 5,500 | 796 |
| 2025/02/14 | 5,550 | 5,550 | 5,510 | 5,540 | 3,489 |
| 2025/02/13 | 5,490 | 5,550 | 5,490 | 5,540 | 14,456 |
| 2025/02/12 | 5,470 | 5,510 | 5,470 | 5,510 | 9,902 |
| 2025/02/10 | 5,420 | 5,440 | 5,400 | 5,440 | 3,612 |
| 2025/02/07 | 5,420 | 5,480 | 5,410 | 5,450 | 1,833 |
| 2025/02/06 | 5,470 | 5,470 | 5,420 | 5,470 | 2,180 |
| 2025/02/05 | 5,490 | 5,510 | 5,450 | 5,470 | 4,386 |
| 2025/02/04 | 5,530 | 5,540 | 5,460 | 5,510 | 5,468 |
| 2025/02/03 | 5,490 | 5,490 | 5,450 | 5,470 | 4,001 |
| 2025/01/31 | 5,560 | 5,580 | 5,530 | 5,580 | 4,504 |
| 2025/01/30 | 5,540 | 5,560 | 5,530 | 5,560 | 3,136 |
| 2025/01/29 | 5,570 | 5,580 | 5,550 | 5,560 | 558 |
| 2025/01/28 | 5,520 | 5,560 | 5,510 | 5,560 | 6,876 |
| 2025/01/27 | 5,580 | 5,600 | 5,540 | 5,550 | 3,078 |
| 2025/01/24 | 5,610 | 5,640 | 5,580 | 5,600 | 9,579 |
| 2025/01/23 | 5,590 | 5,620 | 5,590 | 5,600 | 13,122 |
| 2025/01/22 | 5,550 | 5,580 | 5,540 | 5,570 | 18,737 |
| 2025/01/21 | 5,500 | 5,530 | 5,480 | 5,500 | 8,967 |
| 2025/01/20 | 5,490 | 5,500 | 5,480 | 5,500 | 7,124 |
| 2025/01/17 | 5,420 | 5,450 | 5,420 | 5,430 | 2,018 |
| 2025/01/16 | 5,460 | 5,470 | 5,420 | 5,460 | 6,367 |
| 2025/01/15 | 5,430 | 5,440 | 5,400 | 5,410 | 620 |
| 2025/01/14 | 5,410 | 5,430 | 5,400 | 5,430 | 7,025 |
| 2025/01/10 | 5,500 | 5,510 | 5,470 | 5,490 | 737 |
| 2025/01/09 | 5,500 | 5,510 | 5,480 | 5,500 | 686 |
| 2025/01/08 | 5,500 | 5,520 | 5,500 | 5,510 | 3,131 |
| 2025/01/07 | 5,530 | 5,560 | 5,520 | 5,540 | 3,616 |
| 2025/01/06 | 5,490 | 5,500 | 5,470 | 5,490 | 3,137 |
| 2024/12/30 | 5,530 | 5,550 | 5,520 | 5,540 | 837 |
| 2024/12/27 | 5,560 | 5,570 | 5,530 | 5,560 | 3,577 |
| 2024/12/26 | 5,530 | 5,570 | 5,510 | 5,570 | 5,241 |
| 2024/12/25 | 5,530 | 5,540 | 5,480 | 5,530 | 1,461 |
| 2024/12/24 | 5,500 | 5,500 | 5,470 | 5,500 | 5,720 |
| 2024/12/23 | 5,450 | 5,470 | 5,250 | 5,470 | 17,761 |
| 2024/12/20 | 5,430 | 5,480 | 5,360 | 5,400 | 41,456 |
| 2024/12/19 | 5,390 | 5,390 | 5,320 | 5,360 | 6,079 |
| 2024/12/18 | 5,460 | 5,470 | 5,450 | 5,470 | 3,094 |
| 2024/12/17 | 5,490 | 5,500 | 5,470 | 5,490 | 1,195 |
| 2024/12/16 | 5,450 | 5,490 | 5,440 | 5,480 | 1,977 |
| 2024/12/13 | 5,430 | 5,460 | 5,380 | 5,450 | 910 |
| 2024/12/12 | 5,440 | 5,460 | 5,430 | 5,450 | 5,601 |
| 2024/12/11 | 5,400 | 5,410 | 5,380 | 5,410 | 1,780 |
| 2024/12/10 | 5,400 | 5,410 | 5,390 | 5,410 | 2,439 |
| 2024/12/09 | 5,370 | 5,390 | 5,350 | 5,390 | 9,966 |
| 2024/12/06 | 5,370 | 5,390 | 5,350 | 5,370 | 654 |
| 2024/12/05 | 5,380 | 5,390 | 5,360 | 5,380 | 2,759 |
| 2024/12/04 | 5,320 | 5,350 | 5,310 | 5,350 | 3,977 |
| 2024/12/03 | 5,330 | 5,340 | 5,320 | 5,330 | 1,548 |
| 2024/12/02 | 5,320 | 5,350 | 5,320 | 5,350 | 7,962 |
| 2024/11/29 | 5,360 | 5,360 | 5,290 | 5,330 | 8,572 |
| 2024/11/28 | 5,340 | 5,370 | 5,340 | 5,360 | 1,119 |
| 2024/11/27 | 5,400 | 5,420 | 5,370 | 5,370 | 1,601 |
| 2024/11/26 | 5,440 | 5,440 | 5,390 | 5,430 | 2,829 |
| 2024/11/25 | 5,430 | 5,450 | 5,410 | 5,450 | 10,949 |
| 2024/11/22 | 5,410 | 5,430 | 5,370 | 5,420 | 2,051 |
| 2024/11/21 | 5,400 | 5,410 | 5,370 | 5,390 | 1,582 |
| 2024/11/20 | 5,390 | 5,430 | 5,380 | 5,410 | 11,257 |
| 2024/11/19 | 5,370 | 5,390 | 5,350 | 5,370 | 4,097 |
| 2024/11/18 | 5,460 | 5,480 | 5,350 | 5,350 | 3,072 |
| 2024/11/15 | 5,440 | 5,470 | 5,440 | 5,440 | 5,401 |
| 2024/11/14 | 5,460 | 5,490 | 5,450 | 5,470 | 5,441 |
| 2024/11/13 | 5,440 | 5,450 | 5,420 | 5,420 | 8,616 |
| 2024/11/12 | 5,440 | 5,450 | 5,410 | 5,430 | 6,131 |
| 2024/11/11 | 5,410 | 5,450 | 5,410 | 5,450 | 4,419 |
| 2024/11/08 | 5,420 | 5,430 | 5,390 | 5,420 | 4,153 |
| 2024/11/07 | 5,400 | 5,430 | 5,390 | 5,420 | 12,496 |
| 2024/11/06 | 5,240 | 5,350 | 5,230 | 5,340 | 12,202 |
| 2024/11/05 | 5,200 | 5,210 | 5,180 | 5,210 | 7,746 |
| 2024/11/01 | 5,180 | 5,210 | 5,170 | 5,210 | 3,050 |
| 2024/10/31 | 5,300 | 5,320 | 5,270 | 5,270 | 1,814 |
| 2024/10/30 | 5,330 | 5,350 | 5,320 | 5,320 | 1,052 |
| 2024/10/29 | 5,330 | 5,340 | 5,300 | 5,320 | 1,724 |
| 2024/10/28 | 5,310 | 5,360 | 5,300 | 5,340 | 3,610 |
| 2024/10/25 | 5,270 | 5,280 | 5,250 | 5,270 | 327 |
| 2024/10/24 | 5,280 | 5,300 | 5,270 | 5,290 | 1,440 |
| 2024/10/23 | 5,280 | 5,310 | 5,270 | 5,290 | 2,085 |
| 2024/10/22 | 5,260 | 5,270 | 5,240 | 5,250 | 4,767 |
| 2024/10/21 | 5,250 | 5,250 | 5,220 | 5,230 | 4,733 |
| 2024/10/18 | 5,250 | 5,250 | 5,220 | 5,230 | 1,515 |
| 2024/10/17 | 5,220 | 5,220 | 5,190 | 5,220 | 1,918 |
| 2024/10/16 | 5,180 | 5,210 | 5,180 | 5,210 | 2,819 |
| 2024/10/15 | 5,250 | 5,270 | 5,230 | 5,250 | 20,637 |
| 2024/10/11 | 5,170 | 5,170 | 5,150 | 5,160 | 771 |
| 2024/10/10 | 5,170 | 5,200 | 5,160 | 5,190 | 6,784 |
| 2024/10/09 | 5,110 | 5,130 | 5,090 | 5,130 | 4,070 |
| 2024/10/08 | 5,070 | 5,090 | 5,040 | 5,050 | 7,854 |
| 2024/10/07 | 5,140 | 5,140 | 5,100 | 5,100 | 2,430 |
| 2024/10/04 | 5,040 | 5,050 | 5,010 | 5,010 | 4,554 |