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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,240 | 3,240 | 3,215 | 3,225 | 2,346 |
| 2022/12/29 | 3,235 | 3,235 | 3,205 | 3,205 | 1,640 |
| 2022/12/28 | 3,245 | 3,255 | 3,235 | 3,255 | 1,738 |
| 2022/12/27 | 3,245 | 3,265 | 3,240 | 3,245 | 3,880 |
| 2022/12/26 | 3,230 | 3,320 | 3,210 | 3,225 | 2,307 |
| 2022/12/23 | 3,205 | 3,215 | 3,190 | 3,210 | 5,940 |
| 2022/12/22 | 3,245 | 3,245 | 3,230 | 3,245 | 932 |
| 2022/12/21 | 3,195 | 3,210 | 3,185 | 3,205 | 6,066 |
| 2022/12/20 | 3,310 | 3,320 | 3,170 | 3,175 | 3,745 |
| 2022/12/19 | 3,315 | 3,325 | 3,300 | 3,310 | 4,314 |
| 2022/12/16 | 3,390 | 3,390 | 3,360 | 3,375 | 1,805 |
| 2022/12/15 | 3,415 | 3,420 | 3,410 | 3,420 | 7,820 |
| 2022/12/14 | 3,440 | 3,450 | 3,415 | 3,430 | 37,947 |
| 2022/12/13 | 3,435 | 3,450 | 3,430 | 3,450 | 17,908 |
| 2022/12/12 | 3,390 | 3,395 | 3,380 | 3,395 | 1,529 |
| 2022/12/09 | 3,420 | 3,420 | 3,390 | 3,405 | 774 |
| 2022/12/08 | 3,385 | 3,395 | 3,370 | 3,395 | 4,950 |
| 2022/12/07 | 3,400 | 3,420 | 3,390 | 3,405 | 5,283 |
| 2022/12/06 | 3,450 | 3,455 | 3,435 | 3,450 | 1,127 |
| 2022/12/05 | 3,440 | 3,440 | 3,425 | 3,440 | 849 |
| 2022/12/02 | 3,505 | 3,540 | 3,400 | 3,450 | 21,354 |
| 2022/12/01 | 3,515 | 3,515 | 3,480 | 3,490 | 8,335 |
| 2022/11/30 | 3,460 | 3,490 | 3,435 | 3,445 | 1,161 |
| 2022/11/29 | 3,450 | 3,460 | 3,440 | 3,460 | 4,188 |
| 2022/11/28 | 3,510 | 3,510 | 3,460 | 3,460 | 1,192 |
| 2022/11/25 | 3,500 | 3,510 | 3,495 | 3,505 | 683 |
| 2022/11/24 | 3,495 | 3,515 | 3,495 | 3,495 | 6,604 |
| 2022/11/22 | 3,495 | 3,510 | 3,495 | 3,500 | 1,465 |
| 2022/11/21 | 3,475 | 3,475 | 3,455 | 3,470 | 604 |
| 2022/11/18 | 3,455 | 3,465 | 3,445 | 3,445 | 1,126 |
| 2022/11/17 | 3,455 | 3,460 | 3,445 | 3,455 | 806 |
| 2022/11/16 | 3,455 | 3,485 | 3,450 | 3,485 | 585 |
| 2022/11/15 | 3,465 | 3,485 | 3,465 | 3,485 | 1,326 |
| 2022/11/14 | 3,460 | 3,470 | 3,450 | 3,460 | 1,977 |
| 2022/11/11 | 3,480 | 3,510 | 3,480 | 3,505 | 1,774 |
| 2022/11/10 | 3,420 | 3,425 | 3,410 | 3,425 | 9,359 |
| 2022/11/09 | 3,450 | 3,470 | 3,450 | 3,455 | 2,306 |
| 2022/11/08 | 3,455 | 3,470 | 3,440 | 3,465 | 1,962 |
| 2022/11/07 | 3,415 | 3,445 | 3,415 | 3,440 | 4,807 |
| 2022/11/04 | 3,400 | 3,415 | 3,390 | 3,410 | 2,172 |
| 2022/11/02 | 3,500 | 3,525 | 3,495 | 3,515 | 1,254 |
| 2022/11/01 | 3,540 | 3,545 | 3,530 | 3,535 | 2,169 |
| 2022/10/31 | 3,525 | 3,540 | 3,525 | 3,525 | 3,267 |
| 2022/10/28 | 3,425 | 3,435 | 3,410 | 3,415 | 3,672 |
| 2022/10/27 | 3,465 | 3,470 | 3,445 | 3,450 | 3,458 |
| 2022/10/26 | 3,460 | 3,485 | 3,460 | 3,465 | 1,952 |
| 2022/10/25 | 3,450 | 3,470 | 3,445 | 3,465 | 1,927 |
| 2022/10/24 | 3,405 | 3,440 | 3,390 | 3,425 | 3,455 |
| 2022/10/21 | 3,380 | 3,385 | 3,360 | 3,380 | 1,833 |
| 2022/10/20 | 3,405 | 3,410 | 3,370 | 3,405 | 730 |
| 2022/10/19 | 3,450 | 3,450 | 3,430 | 3,435 | 3,244 |
| 2022/10/18 | 3,385 | 3,425 | 3,380 | 3,405 | 3,012 |
| 2022/10/17 | 3,300 | 3,305 | 3,280 | 3,300 | 1,526 |
| 2022/10/14 | 3,315 | 3,350 | 3,305 | 3,345 | 1,011 |
| 2022/10/13 | 3,225 | 3,240 | 3,220 | 3,225 | 1,605 |
| 2022/10/12 | 3,235 | 3,235 | 3,215 | 3,235 | 2,013 |
| 2022/10/11 | 3,245 | 3,245 | 3,210 | 3,220 | 4,121 |
| 2022/10/07 | 3,320 | 3,340 | 3,310 | 3,310 | 2,470 |
| 2022/10/06 | 3,370 | 3,385 | 3,360 | 3,375 | 1,360 |
| 2022/10/05 | 3,360 | 3,360 | 3,335 | 3,355 | 3,652 |
| 2022/10/04 | 3,275 | 3,305 | 3,260 | 3,300 | 3,529 |
| 2022/10/03 | 3,195 | 3,220 | 3,165 | 3,200 | 10,652 |
| 2022/09/30 | 3,235 | 3,235 | 3,215 | 3,220 | 2,013 |
| 2022/09/29 | 3,270 | 3,280 | 3,235 | 3,270 | 2,255 |
| 2022/09/28 | 3,235 | 3,245 | 3,180 | 3,205 | 20,572 |
| 2022/09/27 | 3,240 | 3,260 | 3,220 | 3,255 | 6,839 |
| 2022/09/26 | 3,265 | 3,290 | 3,215 | 3,225 | 6,988 |
| 2022/09/22 | 3,340 | 3,365 | 3,325 | 3,365 | 3,498 |
| 2022/09/21 | 3,410 | 3,415 | 3,400 | 3,410 | 1,389 |
| 2022/09/20 | 3,440 | 3,450 | 3,425 | 3,435 | 2,734 |
| 2022/09/16 | 3,435 | 3,455 | 3,415 | 3,425 | 1,151 |
| 2022/09/15 | 3,495 | 3,500 | 3,470 | 3,490 | 1,336 |
| 2022/09/14 | 3,495 | 3,515 | 3,480 | 3,490 | 4,045 |
| 2022/09/13 | 3,600 | 3,605 | 3,590 | 3,595 | 2,682 |
| 2022/09/12 | 3,560 | 3,580 | 3,535 | 3,580 | 6,711 |
| 2022/09/09 | 3,515 | 3,535 | 3,510 | 3,530 | 5,161 |
| 2022/09/08 | 3,495 | 3,520 | 3,495 | 3,500 | 1,500 |
| 2022/09/07 | 3,425 | 3,445 | 3,410 | 3,445 | 3,518 |
| 2022/09/06 | 3,390 | 3,410 | 3,375 | 3,405 | 1,223 |
| 2022/09/05 | 3,385 | 3,395 | 3,360 | 3,360 | 1,147 |
| 2022/09/02 | 3,400 | 3,405 | 3,390 | 3,405 | 1,165 |
| 2022/09/01 | 3,390 | 3,405 | 3,365 | 3,370 | 2,371 |
| 2022/08/31 | 3,410 | 3,475 | 3,400 | 3,420 | 1,455 |
| 2022/08/30 | 3,435 | 3,445 | 3,425 | 3,440 | 7,313 |
| 2022/08/29 | 3,405 | 3,430 | 3,395 | 3,425 | 2,807 |
| 2022/08/26 | 3,510 | 3,515 | 3,490 | 3,515 | 696 |
| 2022/08/25 | 3,480 | 3,485 | 3,470 | 3,485 | 882 |
| 2022/08/24 | 3,460 | 3,470 | 3,440 | 3,450 | 696 |
| 2022/08/23 | 3,480 | 3,500 | 3,430 | 3,470 | 2,475 |
| 2022/08/22 | 3,530 | 3,545 | 3,520 | 3,540 | 7,420 |
| 2022/08/19 | 3,550 | 3,565 | 3,535 | 3,545 | 1,907 |
| 2022/08/18 | 3,535 | 3,540 | 3,515 | 3,535 | 2,601 |
| 2022/08/17 | 3,530 | 3,550 | 3,515 | 3,550 | 1,567 |
| 2022/08/16 | 3,495 | 3,515 | 3,490 | 3,505 | 1,478 |
| 2022/08/15 | 3,485 | 3,505 | 3,485 | 3,495 | 2,645 |
| 2022/08/12 | 3,445 | 3,465 | 3,440 | 3,450 | 4,474 |
| 2022/08/10 | 3,435 | 3,440 | 3,420 | 3,430 | 980 |
| 2022/08/09 | 3,455 | 3,460 | 3,435 | 3,440 | 707 |
| 2022/08/08 | 3,445 | 3,450 | 3,435 | 3,440 | 2,199 |
| 2022/08/05 | 3,435 | 3,450 | 3,425 | 3,450 | 1,226 |
| 2022/08/04 | 3,435 | 3,450 | 3,435 | 3,450 | 7,370 |
| 2022/08/03 | 3,395 | 3,405 | 3,370 | 3,405 | 3,499 |
| 2022/08/02 | 3,380 | 3,385 | 3,330 | 3,340 | 6,865 |
| 2022/08/01 | 3,425 | 3,425 | 3,385 | 3,390 | 6,570 |
| 2022/07/29 | 3,410 | 3,430 | 3,385 | 3,400 | 5,540 |
| 2022/07/28 | 3,395 | 3,410 | 3,375 | 3,380 | 4,250 |
| 2022/07/27 | 3,380 | 3,380 | 3,370 | 3,380 | 3,357 |
| 2022/07/26 | 3,355 | 3,380 | 3,355 | 3,370 | 4,136 |
| 2022/07/25 | 3,355 | 3,365 | 3,345 | 3,360 | 1,603 |
| 2022/07/22 | 3,395 | 3,410 | 3,390 | 3,400 | 4,908 |
| 2022/07/21 | 3,400 | 3,410 | 3,390 | 3,410 | 2,288 |
| 2022/07/20 | 3,390 | 3,410 | 3,390 | 3,395 | 6,029 |
| 2022/07/19 | 3,300 | 3,330 | 3,290 | 3,300 | 4,341 |
| 2022/07/15 | 3,295 | 3,295 | 3,265 | 3,270 | 3,667 |
| 2022/07/14 | 3,245 | 3,280 | 3,240 | 3,265 | 3,875 |
| 2022/07/13 | 3,270 | 3,270 | 3,255 | 3,260 | 3,596 |
| 2022/07/12 | 3,310 | 3,310 | 3,260 | 3,270 | 3,625 |
| 2022/07/11 | 3,310 | 3,310 | 3,290 | 3,290 | 4,874 |
| 2022/07/08 | 3,300 | 3,305 | 3,270 | 3,285 | 5,296 |
| 2022/07/07 | 3,250 | 3,270 | 3,230 | 3,270 | 603 |
| 2022/07/06 | 3,245 | 3,250 | 3,215 | 3,220 | 6,639 |
| 2022/07/05 | 3,265 | 3,285 | 3,265 | 3,280 | 1,214 |
| 2022/07/04 | 3,235 | 3,235 | 3,205 | 3,230 | 2,168 |
| 2022/07/01 | 3,240 | 3,240 | 3,170 | 3,185 | 6,316 |
| 2022/06/30 | 3,285 | 3,285 | 3,240 | 3,250 | 989 |
| 2022/06/29 | 3,285 | 3,285 | 3,265 | 3,280 | 698 |
| 2022/06/28 | 3,315 | 3,320 | 3,290 | 3,320 | 1,252 |
| 2022/06/27 | 3,290 | 3,310 | 3,260 | 3,300 | 3,215 |
| 2022/06/24 | 3,205 | 3,230 | 3,185 | 3,230 | 1,529 |
| 2022/06/23 | 3,220 | 3,225 | 3,185 | 3,210 | 1,735 |
| 2022/06/22 | 3,225 | 3,235 | 3,195 | 3,195 | 1,659 |
| 2022/06/21 | 3,205 | 3,205 | 3,165 | 3,185 | 1,153 |
| 2022/06/20 | 3,165 | 3,230 | 3,120 | 3,135 | 1,860 |
| 2022/06/17 | 3,100 | 3,165 | 3,085 | 3,135 | 5,397 |
| 2022/06/16 | 3,220 | 3,240 | 3,200 | 3,200 | 1,327 |
| 2022/06/15 | 3,210 | 3,235 | 3,170 | 3,185 | 2,531 |
| 2022/06/14 | 3,190 | 3,230 | 3,185 | 3,230 | 2,724 |
| 2022/06/13 | 3,285 | 3,295 | 3,260 | 3,265 | 4,198 |
| 2022/06/10 | 3,415 | 3,415 | 3,380 | 3,390 | 1,668 |
| 2022/06/09 | 3,490 | 3,490 | 3,455 | 3,460 | 930 |
| 2022/06/08 | 3,465 | 3,490 | 3,465 | 3,480 | 2,671 |
| 2022/06/07 | 3,440 | 3,445 | 3,425 | 3,430 | 1,261 |
| 2022/06/06 | 3,400 | 3,410 | 3,390 | 3,410 | 1,386 |
| 2022/06/03 | 3,420 | 3,430 | 3,410 | 3,420 | 1,485 |
| 2022/06/02 | 3,370 | 3,370 | 3,355 | 3,365 | 790 |
| 2022/06/01 | 3,370 | 3,385 | 3,365 | 3,370 | 2,415 |
| 2022/05/31 | 3,375 | 3,375 | 3,350 | 3,350 | 1,534 |
| 2022/05/30 | 3,325 | 3,345 | 3,300 | 3,345 | 3,991 |
| 2022/05/27 | 3,255 | 3,260 | 3,240 | 3,255 | 2,554 |
| 2022/05/26 | 3,205 | 3,225 | 3,195 | 3,200 | 628 |
| 2022/05/25 | 3,190 | 3,200 | 3,170 | 3,185 | 1,061 |
| 2022/05/24 | 3,200 | 3,205 | 3,170 | 3,180 | 655 |
| 2022/05/23 | 3,190 | 3,200 | 3,150 | 3,200 | 828 |
| 2022/05/20 | 3,165 | 3,190 | 3,160 | 3,180 | 2,508 |
| 2022/05/19 | 3,150 | 3,200 | 3,135 | 3,190 | 4,054 |
| 2022/05/18 | 3,330 | 3,330 | 3,295 | 3,320 | 1,204 |
| 2022/05/17 | 3,250 | 3,275 | 3,240 | 3,275 | 2,844 |
| 2022/05/16 | 3,265 | 3,270 | 3,220 | 3,235 | 2,193 |
| 2022/05/13 | 3,180 | 3,205 | 3,165 | 3,195 | 4,097 |
| 2022/05/12 | 3,210 | 3,245 | 3,165 | 3,165 | 3,737 |
| 2022/05/11 | 3,245 | 3,270 | 3,245 | 3,260 | 536 |
| 2022/05/10 | 3,260 | 3,270 | 3,210 | 3,255 | 7,760 |
| 2022/05/09 | 3,340 | 3,340 | 3,310 | 3,315 | 2,011 |
| 2022/05/06 | 3,395 | 3,395 | 3,365 | 3,370 | 1,560 |
| 2022/05/02 | 3,385 | 3,395 | 3,355 | 3,390 | 5,417 |
| 2022/04/28 | 3,380 | 3,430 | 3,375 | 3,425 | 6,021 |
| 2022/04/27 | 3,325 | 3,350 | 3,315 | 3,350 | 3,469 |
| 2022/04/26 | 3,415 | 3,445 | 3,410 | 3,445 | 13,027 |
| 2022/04/25 | 3,450 | 3,475 | 3,405 | 3,415 | 2,637 |
| 2022/04/22 | 3,515 | 3,525 | 3,410 | 3,510 | 1,543 |
| 2022/04/21 | 3,575 | 3,590 | 3,575 | 3,580 | 1,425 |
| 2022/04/20 | 3,575 | 3,585 | 3,550 | 3,575 | 3,576 |
| 2022/04/19 | 3,500 | 3,530 | 3,495 | 3,530 | 2,230 |
| 2022/04/18 | 3,460 | 3,470 | 3,450 | 3,465 | 1,604 |
| 2022/04/15 | 3,480 | 3,485 | 3,465 | 3,485 | 682 |
| 2022/04/14 | 3,480 | 3,490 | 3,455 | 3,490 | 1,585 |
| 2022/04/13 | 3,455 | 3,475 | 3,450 | 3,465 | 1,856 |
| 2022/04/12 | 3,465 | 3,470 | 3,435 | 3,440 | 1,489 |
| 2022/04/11 | 3,465 | 3,485 | 3,460 | 3,480 | 2,129 |
| 2022/04/08 | 3,480 | 3,480 | 3,455 | 3,475 | 807 |
| 2022/04/07 | 3,435 | 3,450 | 3,430 | 3,445 | 1,685 |
| 2022/04/06 | 3,480 | 3,500 | 3,480 | 3,500 | 1,032 |
| 2022/04/05 | 3,495 | 3,500 | 3,485 | 3,495 | 1,222 |
| 2022/04/04 | 3,470 | 3,480 | 3,455 | 3,475 | 1,286 |
| 2022/04/01 | 3,460 | 3,480 | 3,445 | 3,460 | 2,389 |
| 2022/03/31 | 3,500 | 3,520 | 3,500 | 3,505 | 3,664 |
| 2022/03/30 | 3,535 | 3,540 | 3,495 | 3,505 | 2,275 |
| 2022/03/29 | 3,500 | 3,520 | 3,495 | 3,510 | 11,157 |
| 2022/03/28 | 3,450 | 3,470 | 3,425 | 3,460 | 4,033 |
| 2022/03/25 | 3,435 | 3,440 | 3,410 | 3,420 | 3,159 |
| 2022/03/24 | 3,375 | 3,390 | 3,360 | 3,390 | 5,722 |
| 2022/03/23 | 3,405 | 3,420 | 3,395 | 3,410 | 3,594 |
| 2022/03/22 | 3,315 | 3,345 | 3,300 | 3,340 | 2,578 |
| 2022/03/18 | 3,265 | 3,270 | 3,250 | 3,255 | 3,767 |
| 2022/03/17 | 3,230 | 3,250 | 3,195 | 3,240 | 2,771 |
| 2022/03/16 | 3,140 | 3,160 | 3,130 | 3,160 | 888 |
| 2022/03/15 | 3,105 | 3,105 | 3,080 | 3,095 | 1,131 |
| 2022/03/14 | 3,105 | 3,115 | 3,095 | 3,110 | 7,676 |
| 2022/03/11 | 3,110 | 3,110 | 3,065 | 3,095 | 1,339 |
| 2022/03/10 | 3,095 | 3,095 | 3,085 | 3,085 | 1,199 |
| 2022/03/09 | 2,996 | 3,020 | 2,980 | 2,980 | 15,005 |
| 2022/03/08 | 2,991 | 3,015 | 2,979 | 2,982 | 5,008 |
| 2022/03/07 | 3,040 | 3,055 | 3,010 | 3,030 | 2,239 |
| 2022/03/04 | 3,145 | 3,160 | 3,070 | 3,110 | 1,754 |
| 2022/03/03 | 3,155 | 3,170 | 3,145 | 3,165 | 2,682 |
| 2022/03/02 | 3,120 | 3,120 | 3,095 | 3,110 | 4,942 |
| 2022/03/01 | 3,150 | 3,165 | 3,145 | 3,155 | 8,138 |
| 2022/02/28 | 3,125 | 3,125 | 3,090 | 3,110 | 51,419 |
| 2022/02/25 | 3,095 | 3,110 | 3,080 | 3,090 | 3,197 |
| 2022/02/24 | 3,070 | 3,075 | 2,987 | 2,989 | 5,501 |
| 2022/02/22 | 3,095 | 3,105 | 3,075 | 3,100 | 4,790 |
| 2022/02/21 | 3,145 | 3,180 | 3,130 | 3,180 | 2,376 |
| 2022/02/18 | 3,195 | 3,210 | 3,170 | 3,205 | 1,268 |
| 2022/02/17 | 3,250 | 3,255 | 3,220 | 3,230 | 644 |
| 2022/02/16 | 3,250 | 3,255 | 3,225 | 3,255 | 752 |
| 2022/02/15 | 3,205 | 3,210 | 3,180 | 3,190 | 5,665 |
| 2022/02/14 | 3,225 | 3,225 | 3,205 | 3,220 | 3,287 |
| 2022/02/10 | 3,330 | 3,335 | 3,310 | 3,315 | 2,297 |
| 2022/02/09 | 3,290 | 3,290 | 3,275 | 3,285 | 513 |
| 2022/02/08 | 3,255 | 3,265 | 3,245 | 3,255 | 1,987 |
| 2022/02/07 | 3,285 | 3,285 | 3,265 | 3,275 | 3,252 |
| 2022/02/04 | 3,255 | 3,300 | 3,255 | 3,285 | 5,357 |
| 2022/02/03 | 3,290 | 3,305 | 3,270 | 3,295 | 1,611 |
| 2022/02/02 | 3,290 | 3,315 | 3,270 | 3,315 | 2,267 |
| 2022/02/01 | 3,270 | 3,270 | 3,250 | 3,270 | 4,357 |
| 2022/01/31 | 3,230 | 3,245 | 3,200 | 3,235 | 7,374 |
| 2022/01/28 | 3,170 | 3,195 | 3,170 | 3,190 | 2,775 |
| 2022/01/27 | 3,190 | 3,200 | 3,105 | 3,120 | 13,718 |
| 2022/01/26 | 3,165 | 3,165 | 3,135 | 3,160 | 4,094 |
| 2022/01/25 | 3,195 | 3,200 | 3,125 | 3,150 | 18,373 |
| 2022/01/24 | 3,200 | 3,210 | 3,185 | 3,205 | 11,344 |
| 2022/01/21 | 3,245 | 3,245 | 3,205 | 3,225 | 6,510 |
| 2022/01/20 | 3,275 | 3,310 | 3,270 | 3,310 | 3,373 |
| 2022/01/19 | 3,320 | 3,330 | 3,285 | 3,295 | 6,139 |
| 2022/01/18 | 3,375 | 3,390 | 3,365 | 3,370 | 2,604 |
| 2022/01/17 | 3,370 | 3,370 | 3,355 | 3,360 | 3,383 |
| 2022/01/14 | 3,360 | 3,365 | 3,335 | 3,360 | 4,904 |
| 2022/01/13 | 3,420 | 3,425 | 3,400 | 3,410 | 2,566 |
| 2022/01/12 | 3,415 | 3,435 | 3,400 | 3,435 | 8,339 |
| 2022/01/11 | 3,390 | 3,400 | 3,375 | 3,390 | 7,550 |
| 2022/01/07 | 3,430 | 3,435 | 3,420 | 3,430 | 1,357 |
| 2022/01/06 | 3,440 | 3,445 | 3,405 | 3,415 | 3,592 |
| 2022/01/05 | 3,480 | 3,490 | 3,470 | 3,475 | 3,035 |
| 2022/01/04 | 3,455 | 3,490 | 3,455 | 3,480 | 3,116 |