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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/10/02 | 3,970 | 3,985 | 3,960 | 3,965 | 1,211 |
| 2023/09/29 | 3,965 | 3,965 | 3,940 | 3,955 | 738 |
| 2023/09/28 | 3,955 | 3,955 | 3,925 | 3,940 | 1,001 |
| 2023/09/27 | 3,935 | 3,940 | 3,920 | 3,940 | 5,515 |
| 2023/09/26 | 3,975 | 3,980 | 3,950 | 3,960 | 1,174 |
| 2023/09/25 | 3,980 | 3,980 | 3,950 | 3,970 | 3,864 |
| 2023/09/22 | 3,950 | 3,970 | 3,935 | 3,970 | 2,770 |
| 2023/09/21 | 4,025 | 4,040 | 4,005 | 4,010 | 832 |
| 2023/09/20 | 4,040 | 4,050 | 4,025 | 4,040 | 685 |
| 2023/09/19 | 4,045 | 4,060 | 4,035 | 4,055 | 1,436 |
| 2023/09/15 | 4,075 | 4,095 | 4,070 | 4,085 | 2,307 |
| 2023/09/14 | 4,045 | 4,050 | 4,035 | 4,040 | 3,066 |
| 2023/09/13 | 4,035 | 4,040 | 4,025 | 4,030 | 748 |
| 2023/09/12 | 4,050 | 4,050 | 4,025 | 4,040 | 1,371 |
| 2023/09/11 | 4,040 | 4,040 | 4,000 | 4,025 | 1,432 |
| 2023/09/08 | 4,045 | 4,045 | 4,005 | 4,030 | 2,395 |
| 2023/09/07 | 4,045 | 4,055 | 4,030 | 4,035 | 657 |
| 2023/09/06 | 4,070 | 4,075 | 4,055 | 4,055 | 3,821 |
| 2023/09/05 | 4,065 | 4,065 | 4,050 | 4,065 | 1,499 |
| 2023/09/04 | 4,050 | 4,060 | 4,045 | 4,060 | 1,336 |
| 2023/09/01 | 4,050 | 4,070 | 4,025 | 4,040 | 1,018 |
| 2023/08/31 | 4,060 | 4,065 | 4,055 | 4,055 | 738 |
| 2023/08/30 | 4,040 | 4,060 | 4,040 | 4,045 | 881 |
| 2023/08/29 | 3,995 | 4,005 | 3,990 | 4,005 | 559 |
| 2023/08/28 | 3,975 | 3,980 | 3,970 | 3,970 | 1,393 |
| 2023/08/25 | 3,940 | 3,945 | 3,925 | 3,940 | 2,014 |
| 2023/08/24 | 3,960 | 3,995 | 3,960 | 3,985 | 1,134 |
| 2023/08/23 | 3,940 | 3,950 | 3,930 | 3,945 | 702 |
| 2023/08/22 | 3,950 | 3,955 | 3,945 | 3,950 | 444 |
| 2023/08/21 | 3,905 | 3,920 | 3,900 | 3,915 | 1,955 |
| 2023/08/18 | 3,935 | 3,935 | 3,905 | 3,910 | 1,600 |
| 2023/08/17 | 3,980 | 3,980 | 3,960 | 3,960 | 4,184 |
| 2023/08/16 | 3,990 | 4,010 | 3,970 | 3,975 | 1,981 |
| 2023/08/15 | 4,045 | 4,045 | 4,020 | 4,025 | 761 |
| 2023/08/14 | 4,000 | 4,005 | 3,975 | 3,990 | 6,796 |
| 2023/08/10 | 3,980 | 4,000 | 3,975 | 4,000 | 711 |
| 2023/08/09 | 3,980 | 3,985 | 3,970 | 3,980 | 1,961 |
| 2023/08/08 | 3,980 | 3,985 | 3,965 | 3,980 | 1,004 |
| 2023/08/07 | 3,950 | 3,975 | 3,950 | 3,975 | 1,195 |
| 2023/08/04 | 3,995 | 4,005 | 3,990 | 3,990 | 1,602 |
| 2023/08/03 | 4,025 | 4,035 | 4,015 | 4,020 | 1,049 |
| 2023/08/02 | 4,060 | 4,070 | 4,030 | 4,040 | 3,988 |
| 2023/08/01 | 4,075 | 4,085 | 4,065 | 4,085 | 7,187 |
| 2023/07/31 | 4,025 | 4,040 | 4,010 | 4,040 | 2,543 |
| 2023/07/28 | 3,950 | 4,000 | 3,905 | 3,950 | 2,607 |
| 2023/07/27 | 4,000 | 4,005 | 3,980 | 4,000 | 4,683 |
| 2023/07/26 | 4,000 | 4,015 | 4,000 | 4,015 | 4,178 |
| 2023/07/25 | 4,020 | 4,020 | 4,005 | 4,020 | 2,241 |
| 2023/07/24 | 4,000 | 4,010 | 3,940 | 3,995 | 6,443 |
| 2023/07/21 | 3,975 | 3,975 | 3,950 | 3,965 | 1,054 |
| 2023/07/20 | 3,975 | 3,975 | 3,950 | 3,960 | 886 |
| 2023/07/19 | 3,955 | 3,960 | 3,940 | 3,960 | 628 |
| 2023/07/18 | 3,925 | 3,965 | 3,900 | 3,905 | 2,567 |
| 2023/07/14 | 3,895 | 3,895 | 3,865 | 3,885 | 1,497 |
| 2023/07/13 | 3,870 | 3,890 | 3,865 | 3,890 | 1,157 |
| 2023/07/12 | 3,880 | 3,880 | 3,840 | 3,855 | 768 |
| 2023/07/11 | 3,875 | 3,880 | 3,855 | 3,870 | 934 |
| 2023/07/10 | 3,890 | 3,895 | 3,880 | 3,885 | 2,161 |
| 2023/07/07 | 3,925 | 3,940 | 3,920 | 3,925 | 1,622 |
| 2023/07/06 | 3,990 | 3,995 | 3,950 | 3,960 | 1,629 |
| 2023/07/05 | 4,005 | 4,010 | 3,960 | 4,010 | 5,122 |
| 2023/07/04 | 4,000 | 4,010 | 3,995 | 4,010 | 2,089 |
| 2023/07/03 | 3,995 | 4,010 | 3,990 | 4,010 | 5,859 |
| 2023/06/30 | 3,970 | 3,975 | 3,955 | 3,960 | 823 |
| 2023/06/29 | 3,955 | 3,955 | 3,935 | 3,950 | 1,434 |
| 2023/06/28 | 3,910 | 3,925 | 3,910 | 3,925 | 1,387 |