日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/16 7,253 7,265 7,252 7,254 765
2026/06/15 7,251 7,287 7,217 7,236 941
2026/06/12 7,145 7,152 7,115 7,126 1,517
2026/06/11 6,988 7,046 6,973 7,030 1,447
2026/06/10 7,081 7,111 7,071 7,074 1,021
2026/06/09 7,094 7,140 7,086 7,130 523
2026/06/08 7,079 7,115 7,070 7,086 4,320
2026/06/05 7,236 7,245 7,212 7,229 1,291
2026/06/04 7,202 7,214 7,101 7,200 796
2026/06/03 7,270 7,288 7,267 7,267 1,201
2026/06/02 7,237 7,250 7,223 7,250 1,825
2026/06/01 7,230 7,258 7,230 7,258 1,453
2026/05/29 7,198 7,225 7,198 7,225 906
2026/05/28 7,189 7,199 7,145 7,167 464
2026/05/27 7,200 7,200 7,166 7,196 632
2026/05/26 7,171 7,192 7,171 7,173 1,133
2026/05/25 7,151 7,191 7,151 7,191 1,313
2026/05/22 7,111 7,135 7,094 7,127 861
2026/05/21 7,043 7,083 7,041 7,061 1,540
2026/05/20 7,000 7,009 6,981 6,989 329
2026/05/19 7,034 7,052 7,002 7,015 979
2026/05/18 7,040 7,040 6,973 6,987 2,152
2026/05/15 7,088 7,097 7,040 7,062 2,850
2026/05/14 7,052 7,053 7,028 7,039 436
2026/05/13 6,958 7,004 6,958 6,992 990
2026/05/12 6,993 7,000 6,950 6,961 4,109
2026/05/11 6,932 6,957 6,932 6,951 926
2026/05/08 6,901 6,932 6,901 6,932 722
2026/05/07 6,856 6,932 6,856 6,925 1,458
2026/05/01 6,810 6,859 6,810 6,848 625
2026/04/30 6,874 6,900 6,856 6,863 715
2026/04/28 6,888 6,900 6,868 6,874 563
2026/04/27 6,851 6,884 6,850 6,871 2,079
2026/04/24 6,873 6,873 6,842 6,849 319
2026/04/23 6,870 6,870 6,821 6,843 1,508
2026/04/22 6,864 6,864 6,836 6,840 1,302
2026/04/21 6,851 6,882 6,851 6,876 1,050
2026/04/20 6,823 6,839 6,815 6,822 3,342
2026/04/17 6,815 6,817 6,791 6,815 2,360
2026/04/16 6,789 6,790 6,775 6,790 568
2026/04/15 6,717 6,940 6,717 6,745 14,953
2026/04/14 6,650 6,691 6,650 6,679 2,700
2026/04/13 6,573 6,596 6,400 6,596 2,294
2026/04/10 6,600 6,625 6,600 6,612 790
2026/04/09 6,587 6,587 6,556 6,569 3,178
2026/04/08 6,541 6,575 6,528 6,563 6,325
2026/04/07 6,392 6,429 6,392 6,402 606
2026/04/06 6,412 6,412 6,368 6,396 9,728
2026/04/03 6,398 6,403 6,390 6,392 481
2026/03/27 6,303 6,317 6,286 6,316 556
2026/03/26 6,365 6,376 6,336 6,359 1,455
2026/03/25 6,341 6,373 6,338 6,351 968
2026/03/24 6,322 6,322 6,264 6,300 1,369
2026/03/23 6,246 6,272 6,229 6,233 2,989
2026/03/19 6,423 6,429 6,400 6,406 1,027
2026/03/18 6,461 6,510 6,461 6,505 1,644
2026/03/17 6,435 6,473 6,435 6,449 559
2026/03/16 6,433 6,455 6,430 6,432 1,940
2026/03/13 6,436 6,481 6,436 6,465 383
2026/03/12 6,485 6,493 6,457 6,474 562
2026/03/11 6,490 6,551 6,490 6,517 1,066
2026/03/10 6,468 6,484 6,460 6,480 2,966
2026/03/09 6,361 6,389 6,315 6,389 2,150
2026/03/06 6,519 6,552 6,519 6,540 1,393
2026/03/05 6,547 6,564 6,528 6,531 505
2026/03/04 6,513 6,527 6,469 6,474 2,191
2026/03/03 6,587 6,592 6,544 6,544 567
2026/03/02 6,536 6,554 6,507 6,537 2,865
2026/02/27 6,587 6,591 6,564 6,572 1,520
2026/02/26 6,617 6,630 6,601 6,611 11,685
2026/02/25 6,536 6,582 6,536 6,551 3,838
2026/02/24 6,473 6,515 6,473 6,499 1,129
2026/02/20 6,503 6,520 6,500 6,517 1,035
2026/02/19 6,483 6,528 6,483 6,524 1,626
2026/02/18 6,385 6,424 6,385 6,424 1,034
2026/02/17 6,420 6,420 6,343 6,353 3,666
2026/02/16 6,383 6,399 6,370 6,397 1,442
2026/02/13 6,379 6,395 6,357 6,370 2,731
2026/02/12 6,466 6,501 6,455 6,501 1,601
2026/02/10 6,612 6,613 6,554 6,566 3,546
2026/02/09 6,624 6,624 6,580 6,581 4,606
2026/02/06 6,482 6,482 6,405 6,479 2,716
2026/02/05 6,560 6,629 6,560 6,601 427
2026/02/04 6,546 6,611 6,546 6,601 1,032
2026/02/03 6,607 6,631 6,606 6,612 3,213
2026/02/02 6,540 6,553 6,452 6,461 3,154
2026/01/30 6,499 6,524 6,491 6,491 1,874
2026/01/29 6,532 6,533 6,496 6,531 1,355
2026/01/28 6,500 6,535 6,500 6,532 625
2026/01/27 6,537 6,563 6,523 6,558 2,418
2026/01/26 6,518 6,520 6,467 6,491 13,080
2026/01/23 6,642 6,679 6,642 6,679 22,086
2026/01/22 6,620 6,648 6,618 6,641 7,789
2026/01/21 6,526 6,557 6,526 6,557 2,054
2026/01/20 6,583 6,602 6,575 6,584 9,570
2026/01/19 6,616 6,616 6,550 6,582 2,941
2026/01/16 6,671 6,686 6,668 6,684 576
2026/01/15 6,692 6,692 6,648 6,661 7,439
2026/01/14 6,710 6,714 6,693 6,693 1,079
2026/01/13 6,665 6,705 6,651 6,705 1,715
2026/01/09 6,568 6,585 6,557 6,571 1,841
2026/01/08 6,563 6,568 6,530 6,533 615
2026/01/07 6,571 6,588 6,568 6,568 3,896
2026/01/06 6,530 6,544 6,530 6,537 1,106
2026/01/05 6,526 6,534 6,511 6,529 3,377

このページの先頭へ