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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 5,050 | 5,060 | 5,030 | 5,030 | 1,461 |
| 2024/10/02 | 4,940 | 4,970 | 4,935 | 4,945 | 1,968 |
| 2024/10/01 | 4,990 | 5,020 | 4,975 | 5,000 | 1,586 |
| 2024/09/30 | 4,970 | 4,970 | 4,820 | 4,920 | 4,833 |
| 2024/09/27 | 5,030 | 5,080 | 5,010 | 5,070 | 3,357 |
| 2024/09/26 | 4,995 | 5,020 | 4,985 | 5,020 | 6,621 |
| 2024/09/25 | 4,940 | 4,955 | 4,935 | 4,935 | 4,766 |
| 2024/09/24 | 4,940 | 4,970 | 4,925 | 4,970 | 1,154 |
| 2024/09/20 | 4,920 | 4,920 | 4,885 | 4,900 | 3,461 |
| 2024/09/19 | 4,855 | 4,900 | 4,855 | 4,875 | 2,033 |
| 2024/09/18 | 4,830 | 4,830 | 4,800 | 4,810 | 569 |
| 2024/09/17 | 4,800 | 4,800 | 4,755 | 4,790 | 784 |
| 2024/09/13 | 4,780 | 4,780 | 4,740 | 4,755 | 1,759 |
| 2024/09/12 | 4,770 | 4,785 | 4,755 | 4,785 | 13,439 |
| 2024/09/11 | 4,715 | 4,760 | 4,640 | 4,665 | 3,164 |
| 2024/09/10 | 4,745 | 4,750 | 4,720 | 4,730 | 1,223 |
| 2024/09/09 | 4,660 | 4,705 | 4,655 | 4,695 | 996 |
| 2024/09/06 | 4,780 | 4,785 | 4,730 | 4,730 | 1,114 |
| 2024/09/05 | 4,775 | 4,795 | 4,775 | 4,790 | 1,107 |
| 2024/09/04 | 4,840 | 4,855 | 4,810 | 4,825 | 870 |
| 2024/09/03 | 4,975 | 5,010 | 4,965 | 4,965 | 2,834 |
| 2024/09/02 | 4,980 | 4,980 | 4,950 | 4,970 | 605 |
| 2024/08/30 | 4,905 | 4,910 | 4,890 | 4,900 | 534 |
| 2024/08/29 | 4,850 | 4,885 | 4,845 | 4,885 | 720 |
| 2024/08/28 | 4,870 | 4,915 | 4,870 | 4,890 | 5,033 |
| 2024/08/27 | 4,895 | 4,915 | 4,850 | 4,905 | 791 |
| 2024/08/26 | 4,885 | 4,900 | 4,860 | 4,900 | 3,405 |
| 2024/08/23 | 4,920 | 4,925 | 4,850 | 4,915 | 1,830 |
| 2024/08/22 | 4,900 | 4,930 | 4,890 | 4,915 | 1,409 |
| 2024/08/21 | 4,890 | 4,915 | 4,885 | 4,900 | 730 |
| 2024/08/20 | 4,945 | 4,965 | 4,920 | 4,965 | 2,318 |
| 2024/08/19 | 4,945 | 4,970 | 4,860 | 4,860 | 2,154 |
| 2024/08/16 | 4,965 | 4,980 | 4,950 | 4,980 | 1,872 |
| 2024/08/15 | 4,840 | 4,855 | 4,825 | 4,825 | 544 |
| 2024/08/14 | 4,800 | 4,810 | 4,780 | 4,810 | 1,084 |
| 2024/08/13 | 4,730 | 4,765 | 4,720 | 4,765 | 5,766 |
| 2024/08/09 | 4,730 | 4,735 | 4,685 | 4,715 | 928 |
| 2024/08/08 | 4,570 | 4,610 | 4,545 | 4,580 | 2,946 |
| 2024/08/07 | 4,570 | 4,735 | 4,570 | 4,700 | 4,077 |
| 2024/08/06 | 4,625 | 4,660 | 4,590 | 4,655 | 6,254 |
| 2024/08/05 | 4,665 | 4,680 | 4,480 | 4,495 | 13,450 |
| 2024/08/02 | 4,895 | 4,915 | 4,865 | 4,875 | 4,544 |
| 2024/08/01 | 5,040 | 5,040 | 4,985 | 5,040 | 6,086 |
| 2024/07/31 | 5,040 | 5,090 | 5,000 | 5,060 | 4,481 |
| 2024/07/30 | 5,070 | 5,110 | 5,060 | 5,110 | 474 |
| 2024/07/29 | 5,110 | 5,120 | 5,080 | 5,100 | 4,090 |
| 2024/07/26 | 5,040 | 5,090 | 5,030 | 5,050 | 1,287 |
| 2024/07/25 | 5,070 | 5,080 | 5,010 | 5,030 | 9,634 |
| 2024/07/24 | 5,210 | 5,220 | 5,140 | 5,160 | 2,989 |
| 2024/07/23 | 5,270 | 5,270 | 5,240 | 5,250 | 1,324 |
| 2024/07/22 | 5,260 | 5,260 | 5,230 | 5,240 | 2,851 |
| 2024/07/19 | 5,270 | 5,300 | 5,260 | 5,300 | 1,231 |
| 2024/07/18 | 5,280 | 5,300 | 5,260 | 5,290 | 3,035 |
| 2024/07/17 | 5,410 | 5,410 | 5,380 | 5,380 | 1,544 |
| 2024/07/16 | 5,400 | 5,400 | 5,370 | 5,400 | 2,377 |
| 2024/07/12 | 5,350 | 5,390 | 5,320 | 5,380 | 2,997 |
| 2024/07/11 | 5,460 | 5,490 | 5,460 | 5,480 | 10,536 |
| 2024/07/10 | 5,410 | 5,430 | 5,410 | 5,410 | 3,488 |
| 2024/07/09 | 5,410 | 5,420 | 5,400 | 5,410 | 4,720 |
| 2024/07/08 | 5,400 | 5,410 | 5,360 | 5,380 | 2,478 |
| 2024/07/05 | 5,400 | 5,400 | 5,360 | 5,380 | 4,640 |
| 2024/07/04 | 5,380 | 5,390 | 5,370 | 5,390 | 2,702 |
| 2024/07/03 | 5,340 | 5,370 | 5,340 | 5,370 | 2,637 |
| 2024/07/02 | 5,320 | 5,330 | 5,310 | 5,320 | 3,166 |
| 2024/07/01 | 5,310 | 5,330 | 5,290 | 5,330 | 4,164 |
| 2024/06/28 | 5,300 | 5,330 | 5,300 | 5,320 | 3,504 |
| 2024/06/27 | 5,280 | 5,290 | 5,270 | 5,280 | 1,741 |
| 2024/06/26 | 5,270 | 5,290 | 5,260 | 5,290 | 1,256 |
| 2024/06/25 | 5,260 | 5,270 | 5,230 | 5,260 | 1,968 |
| 2024/06/24 | 5,270 | 5,280 | 5,240 | 5,270 | 10,021 |
| 2024/06/21 | 5,250 | 5,270 | 5,230 | 5,260 | 4,135 |
| 2024/06/20 | 5,220 | 5,240 | 5,220 | 5,230 | 783 |
| 2024/06/19 | 5,220 | 5,230 | 5,210 | 5,220 | 6,386 |
| 2024/06/18 | 5,200 | 5,210 | 5,180 | 5,210 | 18,269 |
| 2024/06/17 | 5,160 | 5,170 | 5,140 | 5,140 | 17,892 |
| 2024/06/14 | 5,160 | 5,200 | 5,150 | 5,200 | 5,444 |
| 2024/06/13 | 5,170 | 5,200 | 5,150 | 5,170 | 15,809 |
| 2024/06/12 | 5,120 | 5,150 | 5,120 | 5,140 | 23,388 |
| 2024/06/11 | 5,100 | 5,130 | 5,090 | 5,120 | 14,079 |
| 2024/06/10 | 5,120 | 5,130 | 5,090 | 5,090 | 2,300 |
| 2024/06/07 | 5,090 | 5,110 | 5,080 | 5,090 | 670 |
| 2024/06/06 | 5,090 | 5,100 | 5,070 | 5,090 | 570 |
| 2024/06/05 | 5,010 | 5,040 | 5,000 | 5,040 | 543 |
| 2024/06/04 | 5,060 | 5,060 | 5,030 | 5,050 | 1,006 |
| 2024/06/03 | 5,070 | 5,090 | 5,060 | 5,090 | 11,355 |
| 2024/05/31 | 5,000 | 5,020 | 4,990 | 5,010 | 898 |
| 2024/05/30 | 5,030 | 5,040 | 4,995 | 4,995 | 1,251 |
| 2024/05/29 | 5,100 | 5,100 | 5,060 | 5,060 | 1,628 |
| 2024/05/28 | 5,070 | 5,090 | 5,070 | 5,080 | 603 |
| 2024/05/27 | 5,060 | 5,080 | 5,050 | 5,070 | 814 |
| 2024/05/24 | 5,040 | 5,060 | 5,030 | 5,050 | 3,672 |
| 2024/05/23 | 5,080 | 5,100 | 5,070 | 5,100 | 788 |
| 2024/05/22 | 5,080 | 5,080 | 5,070 | 5,070 | 2,328 |
| 2024/05/21 | 5,070 | 5,080 | 5,060 | 5,070 | 1,302 |
| 2024/05/20 | 5,070 | 5,070 | 5,040 | 5,060 | 2,339 |
| 2024/05/17 | 5,020 | 5,050 | 5,010 | 5,040 | 1,334 |
| 2024/05/16 | 5,020 | 5,020 | 4,985 | 5,000 | 2,405 |
| 2024/05/15 | 5,020 | 5,030 | 5,000 | 5,010 | 788 |
| 2024/05/14 | 4,980 | 4,990 | 4,975 | 4,985 | 1,676 |
| 2024/05/13 | 4,960 | 4,975 | 4,960 | 4,975 | 2,312 |
| 2024/05/10 | 4,945 | 4,965 | 4,935 | 4,950 | 928 |
| 2024/05/09 | 4,910 | 4,925 | 4,900 | 4,920 | 1,544 |
| 2024/05/08 | 4,885 | 4,905 | 4,880 | 4,890 | 680 |
| 2024/05/07 | 4,860 | 4,900 | 4,845 | 4,875 | 3,475 |
| 2024/05/02 | 4,785 | 4,800 | 4,780 | 4,785 | 1,106 |
| 2024/05/01 | 4,830 | 4,850 | 4,830 | 4,845 | 1,983 |
| 2024/04/30 | 4,860 | 5,120 | 4,855 | 4,880 | 18,259 |
| 2024/04/26 | 4,815 | 4,845 | 4,800 | 4,845 | 1,451 |
| 2024/04/25 | 4,785 | 4,785 | 4,765 | 4,765 | 920 |
| 2024/04/24 | 4,785 | 4,810 | 4,775 | 4,790 | 8,728 |
| 2024/04/23 | 4,720 | 4,730 | 4,715 | 4,730 | 792 |
| 2024/04/22 | 4,695 | 4,705 | 4,675 | 4,705 | 1,228 |
| 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 |