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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,450 | 3,455 | 3,445 | 3,455 | 1,260 |
| 2021/12/29 | 3,435 | 3,450 | 3,435 | 3,445 | 1,424 |
| 2021/12/28 | 3,430 | 3,445 | 3,415 | 3,435 | 3,488 |
| 2021/12/27 | 3,390 | 3,395 | 3,380 | 3,390 | 2,946 |
| 2021/12/24 | 3,375 | 3,390 | 3,370 | 3,385 | 2,850 |
| 2021/12/23 | 3,350 | 3,360 | 3,345 | 3,360 | 2,389 |
| 2021/12/22 | 3,315 | 3,320 | 3,305 | 3,320 | 422 |
| 2021/12/21 | 3,265 | 3,285 | 3,255 | 3,285 | 1,202 |
| 2021/12/20 | 3,265 | 3,275 | 3,235 | 3,240 | 2,583 |
| 2021/12/17 | 3,325 | 3,335 | 3,300 | 3,315 | 18,674 |
| 2021/12/16 | 3,345 | 3,360 | 3,345 | 3,360 | 2,355 |
| 2021/12/15 | 3,305 | 3,305 | 3,290 | 3,305 | 1,280 |
| 2021/12/14 | 3,325 | 3,330 | 3,310 | 3,325 | 1,929 |
| 2021/12/13 | 3,345 | 3,355 | 3,340 | 3,355 | 1,257 |
| 2021/12/10 | 3,335 | 3,335 | 3,310 | 3,320 | 2,156 |
| 2021/12/09 | 3,365 | 3,365 | 3,340 | 3,350 | 1,397 |
| 2021/12/08 | 3,340 | 3,355 | 3,330 | 3,355 | 4,338 |
| 2021/12/07 | 3,275 | 3,295 | 3,255 | 3,295 | 1,157 |
| 2021/12/06 | 3,230 | 3,235 | 3,215 | 3,235 | 2,612 |
| 2021/12/03 | 3,240 | 3,255 | 3,225 | 3,255 | 1,338 |
| 2021/12/02 | 3,220 | 3,225 | 3,205 | 3,225 | 3,082 |
| 2021/12/01 | 3,260 | 3,280 | 3,245 | 3,280 | 2,942 |
| 2021/11/30 | 3,325 | 3,325 | 3,255 | 3,255 | 2,552 |
| 2021/11/29 | 3,300 | 3,310 | 3,280 | 3,290 | 4,875 |
| 2021/11/26 | 3,390 | 3,390 | 3,340 | 3,345 | 5,107 |
| 2021/11/25 | 3,405 | 3,415 | 3,395 | 3,415 | 3,317 |
| 2021/11/24 | 3,395 | 3,395 | 3,370 | 3,375 | 1,514 |
| 2021/11/22 | 3,375 | 3,385 | 3,370 | 3,385 | 2,215 |
| 2021/11/19 | 3,400 | 3,405 | 3,390 | 3,405 | 814 |
| 2021/11/18 | 3,390 | 3,390 | 3,365 | 3,385 | 4,259 |
| 2021/11/17 | 3,400 | 3,410 | 3,395 | 3,405 | 3,338 |
| 2021/11/16 | 3,385 | 3,390 | 3,370 | 3,380 | 2,272 |
| 2021/11/15 | 3,380 | 3,380 | 3,370 | 3,375 | 3,227 |
| 2021/11/12 | 3,360 | 3,370 | 3,350 | 3,365 | 3,075 |
| 2021/11/11 | 3,345 | 3,355 | 3,335 | 3,345 | 970 |
| 2021/11/10 | 3,340 | 3,345 | 3,320 | 3,335 | 1,703 |
| 2021/11/09 | 3,370 | 3,370 | 3,335 | 3,335 | 2,281 |
| 2021/11/08 | 3,370 | 3,370 | 3,355 | 3,365 | 1,417 |
| 2021/11/05 | 3,365 | 3,370 | 3,355 | 3,365 | 2,749 |
| 2021/11/04 | 3,360 | 3,370 | 3,355 | 3,360 | 1,321 |
| 2021/11/02 | 3,330 | 3,340 | 3,310 | 3,315 | 3,299 |
| 2021/11/01 | 3,345 | 3,345 | 3,320 | 3,330 | 1,837 |
| 2021/10/29 | 3,300 | 3,310 | 3,290 | 3,290 | 1,036 |
| 2021/10/28 | 3,300 | 3,300 | 3,280 | 3,290 | 1,215 |
| 2021/10/27 | 3,315 | 3,315 | 3,300 | 3,310 | 1,249 |
| 2021/10/26 | 3,290 | 3,310 | 3,290 | 3,305 | 1,223 |
| 2021/10/25 | 3,275 | 3,285 | 3,265 | 3,280 | 2,345 |
| 2021/10/22 | 3,260 | 3,295 | 3,260 | 3,290 | 3,046 |
| 2021/10/21 | 3,275 | 3,295 | 3,270 | 3,275 | 1,669 |
| 2021/10/20 | 3,280 | 3,295 | 3,275 | 3,275 | 2,464 |
| 2021/10/19 | 3,260 | 3,260 | 3,245 | 3,255 | 1,199 |
| 2021/10/18 | 3,235 | 3,255 | 3,230 | 3,250 | 3,188 |
| 2021/10/15 | 3,210 | 3,230 | 3,205 | 3,225 | 5,672 |
| 2021/10/14 | 3,150 | 3,170 | 3,145 | 3,160 | 3,161 |
| 2021/10/13 | 3,125 | 3,140 | 3,125 | 3,125 | 2,356 |
| 2021/10/12 | 3,140 | 3,140 | 3,110 | 3,115 | 3,633 |
| 2021/10/11 | 3,110 | 3,140 | 3,110 | 3,130 | 2,086 |
| 2021/10/08 | 3,115 | 3,125 | 3,105 | 3,120 | 2,377 |
| 2021/10/07 | 3,090 | 3,100 | 3,080 | 3,085 | 1,300 |
| 2021/10/06 | 3,080 | 3,085 | 3,060 | 3,075 | 1,986 |
| 2021/10/05 | 3,040 | 3,055 | 3,010 | 3,030 | 2,495 |
| 2021/10/04 | 3,075 | 3,075 | 3,045 | 3,050 | 1,178 |
| 2021/10/01 | 3,055 | 3,055 | 3,020 | 3,025 | 7,165 |
| 2021/09/30 | 3,105 | 3,115 | 3,095 | 3,105 | 3,169 |
| 2021/09/29 | 3,090 | 3,100 | 3,085 | 3,085 | 12,431 |
| 2021/09/28 | 3,125 | 3,145 | 3,125 | 3,140 | 1,912 |
| 2021/09/27 | 3,135 | 3,140 | 3,125 | 3,130 | 2,671 |
| 2021/09/24 | 3,115 | 3,125 | 3,110 | 3,110 | 2,241 |
| 2021/09/22 | 3,015 | 3,045 | 3,005 | 3,035 | 1,370 |
| 2021/09/21 | 3,020 | 3,055 | 3,020 | 3,035 | 8,174 |
| 2021/09/17 | 3,120 | 3,140 | 3,115 | 3,140 | 1,683 |
| 2021/09/16 | 3,110 | 3,125 | 3,105 | 3,110 | 1,611 |
| 2021/09/15 | 3,110 | 3,120 | 3,095 | 3,110 | 9,611 |
| 2021/09/14 | 3,130 | 3,140 | 3,130 | 3,135 | 1,220 |
| 2021/09/13 | 3,120 | 3,130 | 3,115 | 3,120 | 2,363 |
| 2021/09/10 | 3,135 | 3,150 | 3,130 | 3,140 | 1,185 |
| 2021/09/09 | 3,160 | 3,165 | 3,135 | 3,135 | 3,192 |
| 2021/09/08 | 3,170 | 3,180 | 3,165 | 3,175 | 7,172 |
| 2021/09/07 | 3,185 | 3,185 | 3,165 | 3,180 | 3,172 |
| 2021/09/06 | 3,170 | 3,175 | 3,160 | 3,170 | 2,865 |
| 2021/09/03 | 3,165 | 3,180 | 3,165 | 3,175 | 1,676 |
| 2021/09/02 | 3,170 | 3,175 | 3,150 | 3,160 | 2,793 |
| 2021/09/01 | 3,170 | 3,175 | 3,155 | 3,175 | 1,758 |
| 2021/08/31 | 3,165 | 3,170 | 3,150 | 3,170 | 2,988 |
| 2021/08/30 | 3,150 | 3,150 | 3,135 | 3,150 | 3,489 |
| 2021/08/27 | 3,125 | 3,135 | 3,115 | 3,130 | 653 |
| 2021/08/26 | 3,135 | 3,145 | 3,120 | 3,140 | 6,116 |
| 2021/08/25 | 3,130 | 3,130 | 3,120 | 3,125 | 3,651 |
| 2021/08/24 | 3,115 | 3,125 | 3,115 | 3,125 | 1,578 |
| 2021/08/23 | 3,090 | 3,115 | 3,090 | 3,115 | 2,142 |
| 2021/08/20 | 3,075 | 3,085 | 3,055 | 3,065 | 2,196 |
| 2021/08/19 | 3,085 | 3,095 | 3,080 | 3,085 | 1,390 |
| 2021/08/18 | 3,095 | 3,115 | 3,090 | 3,110 | 644 |
| 2021/08/17 | 3,120 | 3,120 | 3,105 | 3,110 | 366 |
| 2021/08/16 | 3,120 | 3,135 | 3,105 | 3,105 | 2,893 |
| 2021/08/13 | 3,140 | 3,145 | 3,130 | 3,135 | 2,109 |
| 2021/08/12 | 3,130 | 3,135 | 3,125 | 3,135 | 2,113 |
| 2021/08/11 | 3,120 | 3,130 | 3,120 | 3,125 | 1,335 |
| 2021/08/10 | 3,110 | 3,120 | 3,105 | 3,105 | 2,571 |
| 2021/08/06 | 3,095 | 3,105 | 3,095 | 3,095 | 5,072 |
| 2021/08/05 | 3,085 | 3,095 | 3,080 | 3,085 | 11,724 |
| 2021/08/04 | 3,095 | 3,100 | 3,075 | 3,100 | 2,597 |
| 2021/08/03 | 3,090 | 3,110 | 3,070 | 3,085 | 1,385 |
| 2021/08/02 | 3,105 | 3,110 | 3,095 | 3,105 | 2,366 |
| 2021/07/30 | 3,090 | 3,090 | 3,065 | 3,080 | 1,371 |
| 2021/07/29 | 3,100 | 3,100 | 3,075 | 3,095 | 1,525 |
| 2021/07/28 | 3,080 | 3,100 | 3,075 | 3,085 | 1,476 |
| 2021/07/27 | 3,120 | 3,120 | 3,100 | 3,105 | 1,561 |
| 2021/07/26 | 3,100 | 3,110 | 3,090 | 3,095 | 15,612 |
| 2021/07/21 | 3,040 | 3,040 | 3,020 | 3,030 | 897 |
| 2021/07/20 | 2,998 | 3,005 | 2,983 | 2,993 | 4,122 |
| 2021/07/19 | 3,040 | 3,045 | 3,020 | 3,035 | 6,871 |
| 2021/07/16 | 3,065 | 3,075 | 3,060 | 3,075 | 1,038 |
| 2021/07/15 | 3,080 | 3,085 | 3,070 | 3,080 | 1,261 |
| 2021/07/14 | 3,095 | 3,100 | 3,080 | 3,080 | 1,428 |
| 2021/03/22 | 2,749 | 2,749 | 2,730 | 2,744 | 1,983 |
| 2021/03/19 | 2,762 | 2,763 | 2,745 | 2,745 | 4,089 |
| 2021/03/18 | 2,786 | 2,800 | 2,782 | 2,782 | 3,304 |
| 2021/03/17 | 2,774 | 2,782 | 2,774 | 2,781 | 1,586 |
| 2021/03/16 | 2,771 | 2,787 | 2,771 | 2,782 | 2,054 |
| 2021/03/15 | 2,777 | 2,780 | 2,768 | 2,774 | 2,505 |
| 2021/03/12 | 2,750 | 2,762 | 2,750 | 2,754 | 2,908 |
| 2021/03/11 | 2,715 | 2,736 | 2,715 | 2,735 | 2,016 |
| 2021/03/10 | 2,713 | 2,713 | 2,700 | 2,709 | 2,164 |
| 2021/03/09 | 2,675 | 2,704 | 2,675 | 2,704 | 5,083 |
| 2021/03/08 | 2,671 | 2,690 | 2,600 | 2,663 | 8,781 |
| 2021/03/05 | 2,634 | 2,634 | 2,601 | 2,627 | 2,583 |
| 2021/03/04 | 2,626 | 2,636 | 2,615 | 2,629 | 2,438 |
| 2021/03/03 | 2,669 | 2,673 | 2,659 | 2,668 | 1,972 |
| 2021/03/02 | 2,679 | 2,679 | 2,654 | 2,664 | 2,824 |
| 2021/03/01 | 2,627 | 2,640 | 2,621 | 2,625 | 3,253 |
| 2021/02/26 | 2,626 | 2,629 | 2,603 | 2,606 | 4,856 |
| 2021/02/25 | 2,676 | 2,685 | 2,672 | 2,675 | 2,072 |
| 2021/02/24 | 2,631 | 2,640 | 2,620 | 2,628 | 2,622 |
| 2021/02/22 | 2,653 | 2,665 | 2,643 | 2,649 | 4,132 |
| 2021/02/19 | 2,653 | 2,661 | 2,638 | 2,641 | 8,545 |
| 2021/02/18 | 2,671 | 2,675 | 2,659 | 2,663 | 2,378 |
| 2021/02/17 | 2,676 | 2,680 | 2,666 | 2,669 | 3,297 |
| 2021/02/16 | 2,669 | 2,689 | 2,669 | 2,678 | 4,517 |
| 2021/02/15 | 2,650 | 2,662 | 2,649 | 2,656 | 8,000 |
| 2021/02/12 | 2,616 | 2,630 | 2,616 | 2,628 | 8,535 |
| 2021/02/10 | 2,627 | 2,635 | 2,622 | 2,625 | 1,140 |
| 2021/02/09 | 2,639 | 2,639 | 2,623 | 2,631 | 2,967 |
| 2021/02/08 | 2,632 | 2,635 | 2,626 | 2,630 | 5,634 |
| 2021/02/05 | 2,626 | 2,634 | 2,620 | 2,630 | 6,156 |
| 2021/02/04 | 2,594 | 2,600 | 2,584 | 2,588 | 2,239 |
| 2021/02/03 | 2,593 | 2,600 | 2,591 | 2,597 | 3,774 |
| 2021/02/02 | 2,553 | 2,573 | 2,549 | 2,564 | 6,053 |
| 2021/02/01 | 2,495 | 2,528 | 2,489 | 2,522 | 6,658 |
| 2021/01/29 | 2,539 | 2,550 | 2,517 | 2,520 | 3,803 |
| 2021/01/28 | 2,515 | 2,529 | 2,492 | 2,517 | 4,657 |
| 2021/01/27 | 2,570 | 2,578 | 2,565 | 2,565 | 2,316 |
| 2021/01/26 | 2,575 | 2,579 | 2,556 | 2,560 | 2,572 |
| 2021/01/25 | 2,573 | 2,585 | 2,570 | 2,583 | 16,189 |
| 2021/01/22 | 2,580 | 2,582 | 2,568 | 2,574 | 6,913 |
| 2021/01/21 | 2,574 | 2,585 | 2,573 | 2,578 | 7,409 |
| 2021/01/20 | 2,560 | 2,560 | 2,550 | 2,554 | 1,288 |
| 2021/01/19 | 2,541 | 2,558 | 2,534 | 2,548 | 2,952 |
| 2021/01/18 | 2,528 | 2,531 | 2,521 | 2,530 | 2,387 |
| 2021/01/15 | 2,563 | 2,563 | 2,540 | 2,540 | 4,458 |
| 2021/01/14 | 2,564 | 2,570 | 2,560 | 2,564 | 2,497 |
| 2021/01/13 | 2,552 | 2,560 | 2,547 | 2,559 | 1,183 |
| 2021/01/12 | 2,566 | 2,568 | 2,558 | 2,560 | 2,269 |
| 2021/01/08 | 2,556 | 2,574 | 2,556 | 2,568 | 5,535 |
| 2021/01/07 | 2,512 | 2,529 | 2,507 | 2,523 | 7,846 |
| 2021/01/06 | 2,486 | 2,488 | 2,470 | 2,479 | 3,211 |
| 2021/01/05 | 2,480 | 2,487 | 2,472 | 2,477 | 3,876 |
| 2021/01/04 | 2,504 | 2,505 | 2,492 | 2,504 | 4,607 |