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 |
|---|---|---|---|---|---|
| 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 |
| 2023/06/27 | 3,880 | 3,895 | 3,870 | 3,890 | 1,202 |
| 2023/06/26 | 3,885 | 3,900 | 3,880 | 3,895 | 1,133 |
| 2023/06/23 | 3,900 | 3,915 | 3,880 | 3,890 | 9,825 |
| 2023/06/22 | 3,855 | 3,880 | 3,850 | 3,860 | 1,418 |
| 2023/06/21 | 3,870 | 3,895 | 3,870 | 3,880 | 2,149 |
| 2023/06/20 | 3,915 | 3,915 | 3,890 | 3,910 | 1,228 |
| 2023/06/19 | 3,905 | 3,945 | 3,885 | 3,910 | 3,226 |
| 2023/06/16 | 3,870 | 3,895 | 3,860 | 3,895 | 2,366 |
| 2023/06/15 | 3,835 | 3,870 | 3,830 | 3,865 | 23,647 |
| 2023/06/14 | 3,820 | 3,825 | 3,790 | 3,815 | 3,572 |
| 2023/06/13 | 3,770 | 3,790 | 3,770 | 3,790 | 3,388 |
| 2023/06/12 | 3,750 | 3,765 | 3,745 | 3,760 | 1,363 |
| 2023/06/09 | 3,735 | 3,745 | 3,725 | 3,745 | 642 |
| 2023/06/08 | 3,750 | 3,750 | 3,725 | 3,735 | 1,131 |
| 2023/06/07 | 3,740 | 3,750 | 3,725 | 3,740 | 3,368 |
| 2023/06/06 | 3,735 | 3,740 | 3,720 | 3,725 | 2,060 |
| 2023/06/05 | 3,750 | 3,760 | 3,745 | 3,750 | 2,957 |
| 2023/06/02 | 3,670 | 3,685 | 3,665 | 3,685 | 737 |
| 2023/06/01 | 3,645 | 3,670 | 3,645 | 3,670 | 1,623 |
| 2023/05/31 | 3,695 | 3,695 | 3,655 | 3,655 | 4,640 |
| 2023/05/30 | 3,710 | 3,720 | 3,700 | 3,715 | 2,860 |
| 2023/05/29 | 3,730 | 3,740 | 3,710 | 3,710 | 3,256 |
| 2023/05/26 | 3,645 | 3,650 | 3,635 | 3,650 | 938 |
| 2023/05/25 | 3,630 | 3,640 | 3,630 | 3,640 | 2,027 |
| 2023/05/24 | 3,640 | 3,645 | 3,625 | 3,635 | 3,007 |
| 2023/05/23 | 3,685 | 3,695 | 3,675 | 3,675 | 3,911 |
| 2023/05/22 | 3,655 | 3,665 | 3,645 | 3,665 | 1,579 |
| 2023/05/19 | 3,665 | 3,685 | 3,660 | 3,675 | 8,583 |
| 2023/05/18 | 3,615 | 3,630 | 3,615 | 3,625 | 2,175 |
| 2023/05/17 | 3,560 | 3,575 | 3,560 | 3,570 | 1,147 |
| 2023/05/16 | 3,580 | 3,580 | 3,560 | 3,560 | 1,350 |
| 2023/05/15 | 3,550 | 3,575 | 3,550 | 3,575 | 1,497 |
| 2023/05/12 | 3,545 | 3,555 | 3,530 | 3,535 | 739 |
| 2023/05/11 | 3,540 | 3,540 | 3,530 | 3,540 | 1,832 |
| 2023/05/10 | 3,565 | 3,595 | 3,545 | 3,545 | 2,051 |
| 2023/05/09 | 3,580 | 3,580 | 3,550 | 3,560 | 986 |
| 2023/05/08 | 3,580 | 3,580 | 3,550 | 3,555 | 6,881 |
| 2023/05/02 | 3,640 | 3,650 | 3,625 | 3,635 | 6,361 |
| 2023/05/01 | 3,600 | 3,630 | 3,600 | 3,625 | 4,448 |
| 2023/04/28 | 3,515 | 3,550 | 3,510 | 3,550 | 1,499 |
| 2023/04/27 | 3,450 | 3,480 | 3,410 | 3,480 | 1,471 |
| 2023/04/26 | 3,490 | 3,490 | 3,470 | 3,480 | 1,558 |
| 2023/04/25 | 3,530 | 3,540 | 3,525 | 3,525 | 890 |
| 2023/04/24 | 3,525 | 3,535 | 3,515 | 3,530 | 3,909 |
| 2023/04/21 | 3,515 | 3,530 | 3,510 | 3,515 | 2,517 |
| 2023/04/20 | 3,550 | 3,555 | 3,540 | 3,545 | 544 |
| 2023/04/19 | 3,535 | 3,550 | 3,535 | 3,550 | 1,283 |
| 2023/04/18 | 3,535 | 3,550 | 3,535 | 3,535 | 2,880 |
| 2023/04/17 | 3,525 | 3,535 | 3,520 | 3,525 | 3,167 |
| 2023/04/14 | 3,485 | 3,500 | 3,485 | 3,490 | 2,009 |
| 2023/04/13 | 3,455 | 3,480 | 3,455 | 3,470 | 1,102 |
| 2023/04/12 | 3,495 | 3,495 | 3,480 | 3,485 | 3,315 |
| 2023/04/11 | 3,475 | 3,480 | 3,465 | 3,475 | 736 |
| 2023/04/10 | 3,445 | 3,450 | 3,430 | 3,445 | 2,625 |
| 2023/04/07 | 3,415 | 3,425 | 3,410 | 3,425 | 859 |
| 2023/04/06 | 3,395 | 3,395 | 3,380 | 3,385 | 1,098 |
| 2023/04/05 | 3,430 | 3,430 | 3,410 | 3,410 | 1,116 |
| 2023/04/04 | 3,435 | 3,465 | 3,435 | 3,455 | 1,385 |
| 2023/04/03 | 3,450 | 3,455 | 3,430 | 3,445 | 1,685 |
| 2023/03/31 | 3,415 | 3,435 | 3,410 | 3,420 | 3,484 |
| 2023/03/30 | 3,365 | 3,385 | 3,365 | 3,380 | 1,687 |
| 2023/03/29 | 3,295 | 3,325 | 3,295 | 3,325 | 807 |
| 2023/03/28 | 3,305 | 3,305 | 3,285 | 3,285 | 500 |
| 2023/03/27 | 3,290 | 3,295 | 3,275 | 3,295 | 1,528 |
| 2023/03/24 | 3,280 | 3,280 | 3,240 | 3,255 | 79,511 |
| 2023/03/23 | 3,275 | 3,280 | 3,265 | 3,280 | 1,677 |
| 2023/03/22 | 3,330 | 3,350 | 3,330 | 3,345 | 815 |
| 2023/03/20 | 3,285 | 3,290 | 3,240 | 3,240 | 18,800 |
| 2023/03/17 | 3,325 | 3,330 | 3,315 | 3,315 | 10,837 |
| 2023/03/16 | 3,280 | 3,295 | 3,255 | 3,275 | 1,802 |
| 2023/03/15 | 3,345 | 3,345 | 3,335 | 3,345 | 972 |
| 2023/03/14 | 3,290 | 3,300 | 3,255 | 3,285 | 4,484 |
| 2023/03/13 | 3,350 | 3,360 | 3,330 | 3,360 | 2,354 |
| 2023/03/10 | 3,385 | 3,425 | 3,360 | 3,380 | 1,916 |
| 2023/03/09 | 3,465 | 3,465 | 3,455 | 3,455 | 680 |
| 2023/03/08 | 3,465 | 3,480 | 3,460 | 3,465 | 3,473 |
| 2023/03/07 | 3,490 | 3,495 | 3,485 | 3,495 | 636 |
| 2023/03/06 | 3,475 | 3,490 | 3,475 | 3,490 | 1,441 |
| 2023/03/03 | 3,440 | 3,455 | 3,440 | 3,445 | 1,323 |
| 2023/03/02 | 3,420 | 3,430 | 3,410 | 3,420 | 669 |
| 2023/03/01 | 3,430 | 3,440 | 3,415 | 3,440 | 1,299 |
| 2023/02/28 | 3,440 | 3,450 | 3,440 | 3,445 | 1,316 |
| 2023/02/27 | 3,430 | 3,435 | 3,420 | 3,430 | 1,344 |
| 2023/02/24 | 3,405 | 3,430 | 3,405 | 3,425 | 1,152 |
| 2023/02/22 | 3,430 | 3,435 | 3,420 | 3,430 | 935 |
| 2023/02/21 | 3,450 | 3,460 | 3,450 | 3,460 | 1,072 |
| 2023/02/20 | 3,460 | 3,470 | 3,455 | 3,460 | 1,573 |
| 2023/02/17 | 3,460 | 3,475 | 3,460 | 3,460 | 5,073 |
| 2023/02/16 | 3,490 | 3,515 | 3,490 | 3,505 | 4,897 |
| 2023/02/15 | 3,465 | 3,470 | 3,450 | 3,460 | 26,214 |
| 2023/02/14 | 3,445 | 3,455 | 3,435 | 3,445 | 1,084 |
| 2023/02/13 | 3,395 | 3,400 | 3,380 | 3,400 | 3,498 |
| 2023/02/10 | 3,400 | 3,405 | 3,390 | 3,395 | 864 |
| 2023/02/09 | 3,410 | 3,430 | 3,410 | 3,430 | 754 |
| 2023/02/08 | 3,440 | 3,445 | 3,325 | 3,445 | 2,045 |
| 2023/02/07 | 3,455 | 3,465 | 3,450 | 3,460 | 823 |
| 2023/02/06 | 3,465 | 3,470 | 3,445 | 3,450 | 4,532 |
| 2023/02/03 | 3,395 | 3,400 | 3,390 | 3,395 | 4,435 |
| 2023/02/02 | 3,380 | 3,390 | 3,380 | 3,390 | 3,121 |
| 2023/02/01 | 3,370 | 3,380 | 3,360 | 3,380 | 1,395 |
| 2023/01/31 | 3,370 | 3,370 | 3,335 | 3,340 | 585 |
| 2023/01/30 | 3,360 | 3,375 | 3,350 | 3,355 | 6,307 |
| 2023/01/27 | 3,350 | 3,365 | 3,350 | 3,365 | 1,232 |
| 2023/01/26 | 3,335 | 3,335 | 3,320 | 3,335 | 1,086 |
| 2023/01/25 | 3,340 | 3,340 | 3,325 | 3,340 | 1,057 |
| 2023/01/24 | 3,340 | 3,355 | 3,340 | 3,350 | 1,008 |
| 2023/01/23 | 3,275 | 3,305 | 3,275 | 3,295 | 1,815 |
| 2023/01/20 | 3,225 | 3,240 | 3,210 | 3,240 | 542 |
| 2023/01/19 | 3,245 | 3,250 | 3,215 | 3,225 | 1,968 |
| 2023/01/18 | 3,270 | 3,355 | 3,265 | 3,335 | 1,803 |
| 2023/01/17 | 3,265 | 3,285 | 3,265 | 3,280 | 1,066 |
| 2023/01/16 | 3,265 | 3,275 | 3,255 | 3,265 | 3,346 |
| 2023/01/13 | 3,290 | 3,290 | 3,270 | 3,280 | 6,518 |
| 2023/01/12 | 3,335 | 3,335 | 3,320 | 3,325 | 3,397 |
| 2023/01/11 | 3,305 | 3,310 | 3,300 | 3,305 | 1,418 |
| 2023/01/10 | 3,265 | 3,275 | 3,255 | 3,275 | 3,019 |
| 2023/01/06 | 3,235 | 3,265 | 3,235 | 3,265 | 553 |
| 2023/01/05 | 3,220 | 3,245 | 3,220 | 3,245 | 1,065 |
| 2023/01/04 | 3,190 | 3,195 | 3,170 | 3,185 | 8,233 |