iシェアーズ･コア MSCI 新興国株 ETF(1658)の株価時系列情報
iシェアーズ･コア MSCI 新興国株 ETF(1658)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 3,100 | 3,120 | 3,085 | 3,092 | 11,156 |
| 2025/07/29 | 3,098 | 3,104 | 3,035 | 3,103 | 17,573 |
| 2025/07/28 | 3,104 | 3,116 | 3,090 | 3,104 | 1,376 |
| 2025/07/25 | 3,080 | 3,108 | 3,074 | 3,089 | 3,685 |
| 2025/07/24 | 3,088 | 3,100 | 3,080 | 3,080 | 1,265 |
| 2025/07/23 | 3,060 | 3,089 | 3,060 | 3,070 | 6,416 |
| 2025/07/22 | 3,094 | 3,170 | 3,086 | 3,088 | 2,570 |
| 2025/07/18 | 3,065 | 3,100 | 3,062 | 3,079 | 4,411 |
| 2025/07/17 | 3,070 | 3,074 | 3,060 | 3,064 | 2,380 |
| 2025/07/16 | 3,064 | 3,070 | 3,039 | 3,058 | 7,348 |
| 2025/07/15 | 3,041 | 3,125 | 3,021 | 3,063 | 4,595 |
| 2025/07/14 | 3,007 | 3,021 | 2,995 | 3,021 | 9,033 |
| 2025/07/11 | 2,999 | 3,013 | 2,985 | 2,991 | 5,413 |
| 2025/07/10 | 3,011 | 3,060 | 2,964 | 2,975 | 46,503 |
| 2025/07/09 | 2,965 | 2,986 | 2,960 | 2,964 | 2,892 |
| 2025/07/08 | 2,965 | 2,976 | 2,953 | 2,965 | 1,942 |
| 2025/07/07 | 2,953 | 2,953 | 2,930 | 2,951 | 734 |
| 2025/07/04 | 2,953 | 2,960 | 2,931 | 2,931 | 2,190 |
| 2025/07/03 | 2,933 | 2,933 | 2,920 | 2,930 | 3,584 |
| 2025/07/02 | 2,934 | 2,934 | 2,910 | 2,917 | 1,013 |
| 2025/07/01 | 2,912 | 2,937 | 2,905 | 2,923 | 3,094 |
| 2025/06/30 | 2,934 | 2,943 | 2,919 | 2,919 | 6,458 |
| 2025/06/27 | 2,923 | 2,966 | 2,914 | 2,924 | 2,759 |
| 2025/06/26 | 2,924 | 2,926 | 2,905 | 2,915 | 7,559 |
| 2025/06/25 | 2,900 | 2,920 | 2,898 | 2,920 | 1,643 |
| 2025/06/24 | 2,845 | 2,898 | 2,845 | 2,898 | 3,914 |
| 2025/06/23 | 2,820 | 2,855 | 2,820 | 2,842 | 3,461 |
| 2025/06/20 | 2,838 | 2,844 | 2,834 | 2,841 | 1,517 |
| 2025/06/19 | 2,818 | 2,858 | 2,808 | 2,811 | 4,156 |
| 2025/06/18 | 2,845 | 2,851 | 2,834 | 2,834 | 2,483 |
| 2025/06/17 | 2,860 | 2,860 | 2,750 | 2,832 | 4,420 |
| 2025/06/16 | 2,803 | 2,833 | 2,794 | 2,813 | 10,214 |
| 2025/06/13 | 2,887 | 2,890 | 2,824 | 2,825 | 3,448 |
| 2025/06/12 | 2,901 | 2,901 | 2,877 | 2,881 | 2,591 |
| 2025/06/11 | 2,877 | 2,900 | 2,877 | 2,895 | 2,046 |
| 2025/06/10 | 2,851 | 2,885 | 2,851 | 2,857 | 11,936 |
| 2025/06/09 | 2,832 | 2,845 | 2,828 | 2,845 | 3,887 |
| 2025/06/06 | 2,800 | 2,818 | 2,800 | 2,814 | 2,302 |
| 2025/06/05 | 2,786 | 2,800 | 2,783 | 2,798 | 2,247 |
| 2025/06/04 | 2,753 | 2,800 | 2,753 | 2,799 | 4,535 |
| 2025/06/03 | 2,738 | 2,750 | 2,734 | 2,749 | 1,465 |
| 2025/06/02 | 2,750 | 2,750 | 2,720 | 2,747 | 12,373 |
| 2025/05/30 | 2,778 | 2,788 | 2,753 | 2,765 | 1,357 |
| 2025/05/29 | 2,820 | 2,827 | 2,808 | 2,825 | 12,310 |
| 2025/05/28 | 2,764 | 2,788 | 2,764 | 2,770 | 6,003 |
| 2025/05/27 | 2,767 | 2,767 | 2,738 | 2,753 | 6,334 |
| 2025/05/26 | 2,758 | 2,772 | 2,754 | 2,769 | 6,784 |
| 2025/05/23 | 2,780 | 2,787 | 2,754 | 2,758 | 12,797 |
| 2025/05/22 | 2,788 | 2,788 | 2,748 | 2,748 | 3,483 |
| 2025/05/21 | 2,788 | 2,788 | 2,777 | 2,788 | 727 |
| 2025/05/20 | 2,814 | 2,814 | 2,776 | 2,776 | 4,431 |
| 2025/05/19 | 2,818 | 2,818 | 2,778 | 2,778 | 1,077 |
| 2025/05/16 | 2,819 | 2,819 | 2,787 | 2,800 | 4,507 |
| 2025/05/15 | 2,812 | 2,841 | 2,805 | 2,805 | 10,295 |
| 2025/05/14 | 2,824 | 2,838 | 2,810 | 2,814 | 2,870 |
| 2025/05/13 | 2,821 | 2,843 | 2,811 | 2,821 | 2,708 |
| 2025/05/12 | 2,743 | 2,780 | 2,742 | 2,780 | 4,404 |
| 2025/05/09 | 2,691 | 2,715 | 2,687 | 2,715 | 11,512 |
| 2025/05/08 | 2,699 | 2,699 | 2,673 | 2,691 | 2,247 |
| 2025/05/07 | 2,700 | 2,700 | 2,663 | 2,663 | 3,935 |
| 2025/05/02 | 2,641 | 2,700 | 2,640 | 2,700 | 2,805 |
| 2025/05/01 | 2,622 | 2,638 | 2,615 | 2,627 | 3,288 |
| 2025/04/30 | 2,613 | 2,619 | 2,590 | 2,590 | 5,505 |
| 2025/04/28 | 2,630 | 2,630 | 2,589 | 2,600 | 1,216 |
| 2025/04/25 | 2,596 | 2,615 | 2,594 | 2,613 | 9,025 |
| 2025/04/24 | 2,577 | 2,595 | 2,551 | 2,569 | 6,691 |
| 2025/04/23 | 2,573 | 2,573 | 2,544 | 2,548 | 6,243 |
| 2025/04/22 | 2,522 | 2,525 | 2,477 | 2,489 | 8,418 |
| 2025/04/21 | 2,521 | 2,522 | 2,491 | 2,522 | 3,196 |
| 2025/04/18 | 2,520 | 2,529 | 2,511 | 2,529 | 1,639 |
| 2025/04/17 | 2,520 | 2,535 | 2,478 | 2,510 | 2,535 |
| 2025/04/16 | 2,595 | 2,595 | 2,523 | 2,534 | 10,175 |
| 2025/04/15 | 2,555 | 2,555 | 2,533 | 2,545 | 4,667 |
| 2025/04/14 | 2,528 | 2,554 | 2,507 | 2,527 | 24,781 |
| 2025/04/11 | 2,560 | 2,560 | 2,426 | 2,524 | 6,692 |
| 2025/04/10 | 2,600 | 2,650 | 2,520 | 2,570 | 10,977 |
| 2025/04/09 | 2,387 | 2,470 | 2,338 | 2,401 | 6,877 |
| 2025/04/08 | 2,450 | 2,533 | 2,425 | 2,425 | 8,127 |
| 2025/04/07 | 2,388 | 2,436 | 2,358 | 2,380 | 7,519 |
| 2025/04/04 | 2,600 | 2,627 | 2,591 | 2,618 | 2,882 |
| 2025/04/03 | 2,640 | 2,683 | 2,628 | 2,652 | 7,612 |
| 2025/04/02 | 2,745 | 2,745 | 2,719 | 2,725 | 1,415 |
| 2025/04/01 | 2,715 | 2,745 | 2,708 | 2,741 | 11,542 |
| 2025/03/31 | 2,684 | 2,715 | 2,671 | 2,715 | 12,912 |
| 2025/03/28 | 2,814 | 2,814 | 2,780 | 2,786 | 1,078 |
| 2025/03/27 | 2,816 | 2,816 | 2,777 | 2,803 | 11,968 |
| 2025/03/26 | 2,814 | 2,819 | 2,789 | 2,805 | 1,440 |
| 2025/03/25 | 2,820 | 2,820 | 2,798 | 2,814 | 1,576 |
| 2025/03/24 | 2,780 | 2,805 | 2,755 | 2,797 | 12,908 |
| 2025/03/21 | 2,808 | 2,808 | 2,758 | 2,758 | 4,501 |
| 2025/03/19 | 2,820 | 2,820 | 2,807 | 2,818 | 1,792 |
| 2025/03/18 | 2,820 | 2,820 | 2,797 | 2,820 | 2,818 |
| 2025/03/17 | 2,764 | 2,764 | 2,742 | 2,763 | 1,499 |
| 2025/03/14 | 2,723 | 2,723 | 2,705 | 2,723 | 782 |
| 2025/03/13 | 2,746 | 2,746 | 2,684 | 2,685 | 8,136 |
| 2025/03/12 | 2,693 | 2,721 | 2,666 | 2,710 | 1,252 |
| 2025/03/11 | 2,667 | 2,675 | 2,644 | 2,675 | 2,816 |
| 2025/03/10 | 2,745 | 2,750 | 2,692 | 2,705 | 4,723 |
| 2025/03/07 | 2,771 | 2,771 | 2,743 | 2,764 | 4,327 |
| 2025/03/06 | 2,735 | 2,772 | 2,728 | 2,767 | 2,330 |
| 2025/03/05 | 2,678 | 2,734 | 2,678 | 2,734 | 4,291 |
| 2025/03/04 | 2,699 | 2,703 | 2,662 | 2,662 | 3,796 |
| 2025/03/03 | 2,738 | 2,751 | 2,682 | 2,682 | 2,904 |
| 2025/02/28 | 2,772 | 2,773 | 2,698 | 2,710 | 6,141 |
| 2025/02/27 | 2,791 | 2,791 | 2,756 | 2,772 | 515 |
| 2025/02/26 | 2,789 | 2,789 | 2,760 | 2,772 | 9,423 |
| 2025/02/25 | 2,800 | 2,800 | 2,770 | 2,790 | 5,618 |
| 2025/02/21 | 2,826 | 2,831 | 2,811 | 2,825 | 240 |
| 2025/02/20 | 2,841 | 2,841 | 2,800 | 2,811 | 4,785 |
| 2025/02/19 | 2,846 | 2,846 | 2,820 | 2,827 | 632 |
| 2025/02/18 | 2,818 | 2,843 | 2,810 | 2,840 | 979 |
| 2025/02/17 | 2,799 | 2,822 | 2,788 | 2,822 | 1,150 |
| 2025/02/14 | 2,787 | 2,806 | 2,786 | 2,806 | 1,329 |
| 2025/02/13 | 2,785 | 2,820 | 2,785 | 2,820 | 2,540 |
| 2025/02/12 | 2,767 | 2,783 | 2,767 | 2,783 | 2,004 |
| 2025/02/10 | 2,792 | 2,792 | 2,739 | 2,765 | 15,609 |
| 2025/02/07 | 2,783 | 2,796 | 2,760 | 2,783 | 5,554 |
| 2025/02/06 | 2,750 | 2,806 | 2,748 | 2,790 | 7,955 |
| 2025/02/05 | 2,829 | 2,832 | 2,805 | 2,821 | 1,332 |
| 2025/02/04 | 2,819 | 2,820 | 2,803 | 2,819 | 841 |
| 2025/02/03 | 2,757 | 2,812 | 2,757 | 2,789 | 5,215 |
| 2025/01/31 | 2,850 | 2,850 | 2,794 | 2,840 | 5,954 |
| 2025/01/30 | 2,830 | 2,830 | 2,796 | 2,818 | 5,812 |
| 2025/01/29 | 2,818 | 2,839 | 2,795 | 2,820 | 713 |
| 2025/01/28 | 2,840 | 2,840 | 2,751 | 2,817 | 6,984 |
| 2025/01/27 | 2,850 | 2,850 | 2,800 | 2,820 | 15,618 |
| 2025/01/24 | 2,828 | 2,849 | 2,821 | 2,849 | 3,056 |
| 2025/01/23 | 2,815 | 2,832 | 2,815 | 2,829 | 6,724 |
| 2025/01/22 | 2,825 | 2,847 | 2,815 | 2,821 | 2,572 |
| 2025/01/21 | 2,840 | 2,843 | 2,812 | 2,824 | 3,567 |
| 2025/01/20 | 2,818 | 2,825 | 2,805 | 2,805 | 3,336 |
| 2025/01/17 | 2,777 | 2,818 | 2,767 | 2,818 | 10,337 |
| 2025/01/16 | 2,790 | 2,800 | 2,780 | 2,791 | 680 |
| 2025/01/15 | 2,785 | 2,799 | 2,757 | 2,757 | 7,321 |
| 2025/01/14 | 2,787 | 2,787 | 2,755 | 2,784 | 4,087 |
| 2025/01/10 | 2,825 | 2,826 | 2,811 | 2,815 | 2,179 |
| 2025/01/09 | 2,849 | 2,849 | 2,818 | 2,819 | 5,153 |
| 2025/01/08 | 2,848 | 2,855 | 2,835 | 2,835 | 2,067 |
| 2025/01/07 | 2,844 | 2,864 | 2,844 | 2,855 | 1,689 |
| 2025/01/06 | 2,844 | 2,871 | 2,841 | 2,863 | 3,948 |
| 2024/12/30 | 2,866 | 2,895 | 2,845 | 2,845 | 7,903 |
| 2024/12/27 | 2,888 | 2,894 | 2,846 | 2,864 | 2,411 |
| 2024/12/26 | 2,850 | 2,866 | 2,850 | 2,855 | 9,967 |
| 2024/12/25 | 2,877 | 2,877 | 2,848 | 2,850 | 998 |
| 2024/12/24 | 2,850 | 2,874 | 2,825 | 2,858 | 7,733 |
| 2024/12/23 | 2,849 | 2,849 | 2,819 | 2,831 | 1,479 |
| 2024/12/20 | 2,828 | 2,851 | 2,786 | 2,786 | 8,523 |
| 2024/12/19 | 2,820 | 2,837 | 2,771 | 2,812 | 4,426 |
| 2024/12/18 | 2,830 | 2,848 | 2,825 | 2,840 | 8,902 |
| 2024/12/17 | 2,840 | 2,849 | 2,833 | 2,849 | 4,438 |
| 2024/12/16 | 2,853 | 2,868 | 2,836 | 2,845 | 6,024 |
| 2024/12/13 | 2,835 | 2,839 | 2,823 | 2,836 | 3,028 |
| 2024/12/12 | 2,839 | 2,852 | 2,828 | 2,852 | 2,058 |
| 2024/12/11 | 2,814 | 2,838 | 2,814 | 2,819 | 2,787 |
| 2024/12/10 | 2,842 | 2,851 | 2,814 | 2,814 | 2,939 |
| 2024/12/09 | 2,795 | 2,895 | 2,762 | 2,771 | 8,808 |
| 2024/12/06 | 2,796 | 2,796 | 2,761 | 2,784 | 1,682 |
| 2024/12/05 | 2,779 | 2,780 | 2,755 | 2,758 | 12,335 |
| 2024/12/04 | 2,722 | 2,766 | 2,718 | 2,766 | 1,640 |
| 2024/12/03 | 2,758 | 2,774 | 2,745 | 2,747 | 10,327 |
| 2024/12/02 | 2,755 | 2,755 | 2,731 | 2,752 | 1,669 |
| 2024/11/29 | 2,751 | 2,789 | 2,708 | 2,730 | 14,807 |
| 2024/11/28 | 2,732 | 2,760 | 2,732 | 2,746 | 1,028 |
| 2024/11/27 | 2,779 | 2,785 | 2,755 | 2,756 | 6,254 |
| 2024/11/26 | 2,820 | 2,820 | 2,775 | 2,785 | 994 |
| 2024/11/25 | 2,796 | 2,833 | 2,796 | 2,819 | 11,224 |
| 2024/11/22 | 2,798 | 2,810 | 2,793 | 2,793 | 2,073 |
| 2024/11/21 | 2,812 | 2,827 | 2,802 | 2,802 | 5,300 |
| 2024/11/20 | 2,837 | 2,837 | 2,813 | 2,830 | 4,931 |
| 2024/11/19 | 2,811 | 2,838 | 2,797 | 2,838 | 32,814 |
| 2024/11/18 | 2,806 | 2,839 | 2,806 | 2,839 | 5,416 |
| 2024/11/15 | 2,817 | 2,834 | 2,816 | 2,834 | 1,706 |
| 2024/11/14 | 2,826 | 2,830 | 2,815 | 2,817 | 575 |
| 2024/11/13 | 2,830 | 2,840 | 2,823 | 2,823 | 2,462 |
| 2024/11/12 | 2,876 | 2,897 | 2,824 | 2,840 | 12,081 |
| 2024/11/11 | 2,897 | 2,905 | 2,865 | 2,884 | 10,223 |
| 2024/11/08 | 2,940 | 2,945 | 2,910 | 2,934 | 3,901 |
| 2024/11/07 | 2,914 | 2,919 | 2,903 | 2,919 | 1,344 |
| 2024/11/06 | 2,910 | 2,940 | 2,876 | 2,890 | 3,198 |
| 2024/11/05 | 2,853 | 2,910 | 2,853 | 2,875 | 3,492 |
| 2024/11/01 | 2,826 | 2,910 | 2,826 | 2,910 | 2,447 |
| 2024/10/31 | 2,860 | 2,889 | 2,815 | 2,889 | 8,247 |
| 2024/10/30 | 2,883 | 2,895 | 2,878 | 2,888 | 3,236 |
| 2024/10/29 | 2,915 | 2,915 | 2,882 | 2,895 | 1,426 |
| 2024/10/28 | 2,895 | 2,919 | 2,850 | 2,915 | 8,073 |
| 2024/10/25 | 2,843 | 2,879 | 2,817 | 2,879 | 5,822 |
| 2024/10/24 | 2,886 | 2,894 | 2,878 | 2,885 | 1,340 |
| 2024/10/23 | 2,888 | 2,889 | 2,873 | 2,886 | 1,689 |
| 2024/10/22 | 2,896 | 2,896 | 2,867 | 2,867 | 5,503 |
| 2024/10/21 | 2,905 | 2,905 | 2,861 | 2,867 | 3,286 |
| 2024/10/18 | 2,886 | 2,906 | 2,860 | 2,887 | 6,258 |
| 2024/10/17 | 2,842 | 2,877 | 2,842 | 2,877 | 1,394 |
| 2024/10/16 | 2,865 | 2,869 | 2,822 | 2,842 | 4,651 |
| 2024/10/15 | 2,917 | 2,917 | 2,871 | 2,883 | 8,844 |
| 2024/10/11 | 2,877 | 2,890 | 2,873 | 2,884 | 1,856 |
| 2024/10/10 | 2,863 | 2,888 | 2,823 | 2,881 | 33,745 |
| 2024/10/09 | 2,845 | 2,877 | 2,837 | 2,849 | 1,031 |
| 2024/10/08 | 2,955 | 2,960 | 2,846 | 2,865 | 5,250 |
| 2024/10/07 | 2,913 | 3,035 | 2,891 | 2,968 | 9,881 |
| 2024/10/04 | 2,850 | 2,878 | 2,846 | 2,862 | 2,174 |