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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,765 | 2,778 | 2,748 | 2,778 | 2,338 |
| 2024/07/25 | 2,743 | 2,781 | 2,730 | 2,732 | 8,907 |
| 2024/07/24 | 2,851 | 2,851 | 2,828 | 2,839 | 4,526 |
| 2024/07/23 | 2,879 | 2,891 | 2,868 | 2,879 | 8,624 |
| 2024/07/22 | 2,894 | 2,894 | 2,850 | 2,869 | 1,876 |
| 2024/07/19 | 2,886 | 2,914 | 2,851 | 2,890 | 10,058 |
| 2024/07/18 | 2,899 | 2,914 | 2,850 | 2,908 | 3,777 |
| 2024/07/17 | 2,972 | 2,988 | 2,952 | 2,952 | 6,648 |
| 2024/07/16 | 2,995 | 2,998 | 2,980 | 2,990 | 3,612 |
| 2024/07/12 | 3,000 | 3,010 | 2,897 | 2,989 | 14,000 |
| 2024/07/11 | 3,015 | 3,030 | 3,005 | 3,015 | 2,227 |
| 2024/07/10 | 3,005 | 3,010 | 2,991 | 3,005 | 1,193 |
| 2024/07/09 | 3,005 | 3,020 | 2,968 | 2,997 | 4,062 |
| 2024/07/08 | 3,030 | 3,050 | 2,990 | 3,000 | 6,953 |
| 2024/07/05 | 3,045 | 3,055 | 2,982 | 3,025 | 4,681 |
| 2024/07/04 | 3,010 | 3,115 | 2,994 | 3,035 | 8,214 |
| 2024/07/03 | 2,961 | 2,965 | 2,946 | 2,965 | 1,660 |
| 2024/07/02 | 2,955 | 2,959 | 2,942 | 2,944 | 4,760 |
| 2024/07/01 | 2,930 | 2,947 | 2,929 | 2,947 | 9,202 |
| 2024/06/28 | 2,911 | 2,957 | 2,907 | 2,941 | 9,241 |
| 2024/06/27 | 2,883 | 2,911 | 2,881 | 2,901 | 4,764 |
| 2024/06/26 | 2,890 | 2,908 | 2,886 | 2,908 | 8,630 |
| 2024/06/25 | 2,909 | 2,922 | 2,879 | 2,890 | 2,140 |
| 2024/06/24 | 2,917 | 2,917 | 2,879 | 2,891 | 3,857 |
| 2024/06/21 | 2,905 | 2,911 | 2,887 | 2,902 | 1,836 |
| 2024/06/20 | 2,898 | 2,917 | 2,888 | 2,912 | 2,546 |
| 2024/06/19 | 2,898 | 2,898 | 2,872 | 2,898 | 2,559 |
| 2024/06/18 | 2,868 | 2,868 | 2,850 | 2,868 | 953 |
| 2024/06/17 | 2,859 | 2,880 | 2,829 | 2,836 | 6,532 |
| 2024/06/14 | 2,821 | 2,872 | 2,810 | 2,872 | 4,064 |
| 2024/06/13 | 2,801 | 2,820 | 2,801 | 2,810 | 885 |
| 2024/06/12 | 2,794 | 2,800 | 2,788 | 2,798 | 918 |
| 2024/06/11 | 2,789 | 2,791 | 2,780 | 2,780 | 2,798 |
| 2024/06/10 | 2,811 | 2,864 | 2,781 | 2,782 | 2,988 |
| 2024/06/07 | 2,808 | 2,819 | 2,779 | 2,792 | 5,577 |
| 2024/06/06 | 2,784 | 2,797 | 2,751 | 2,797 | 1,210 |
| 2024/06/05 | 2,744 | 2,760 | 2,726 | 2,750 | 2,923 |
| 2024/06/04 | 2,807 | 2,826 | 2,758 | 2,762 | 2,952 |
| 2024/06/03 | 2,799 | 2,832 | 2,798 | 2,829 | 6,186 |
| 2024/05/31 | 2,790 | 2,808 | 2,779 | 2,808 | 3,935 |
| 2024/05/30 | 2,813 | 2,813 | 2,780 | 2,805 | 3,948 |
| 2024/05/29 | 2,857 | 2,857 | 2,816 | 2,816 | 3,879 |
| 2024/05/28 | 2,845 | 2,860 | 2,840 | 2,857 | 3,565 |
| 2024/05/27 | 2,844 | 2,848 | 2,816 | 2,836 | 5,004 |
| 2024/05/24 | 2,834 | 2,848 | 2,805 | 2,832 | 3,736 |
| 2024/05/23 | 2,885 | 2,889 | 2,766 | 2,849 | 5,307 |
| 2024/05/22 | 2,867 | 2,885 | 2,845 | 2,880 | 5,402 |
| 2024/05/21 | 2,870 | 2,872 | 2,859 | 2,872 | 5,076 |
| 2024/05/20 | 2,879 | 2,889 | 2,857 | 2,889 | 10,221 |
| 2024/05/17 | 2,828 | 2,856 | 2,827 | 2,856 | 3,602 |
| 2024/05/16 | 2,824 | 2,838 | 2,806 | 2,812 | 3,585 |
| 2024/05/15 | 2,822 | 2,836 | 2,818 | 2,821 | 10,536 |
| 2024/05/14 | 2,802 | 2,810 | 2,798 | 2,810 | 2,083 |
| 2024/05/13 | 2,789 | 2,790 | 2,768 | 2,788 | 5,079 |
| 2024/05/10 | 2,760 | 2,780 | 2,760 | 2,780 | 2,131 |
| 2024/05/09 | 2,761 | 2,764 | 2,753 | 2,764 | 2,532 |
| 2024/05/08 | 2,750 | 2,759 | 2,746 | 2,759 | 2,188 |
| 2024/05/07 | 2,758 | 2,761 | 2,743 | 2,747 | 4,944 |
| 2024/05/02 | 2,718 | 2,737 | 2,655 | 2,737 | 4,095 |
| 2024/05/01 | 2,729 | 2,735 | 2,726 | 2,733 | 1,586 |
| 2024/04/30 | 2,732 | 2,752 | 2,731 | 2,737 | 4,024 |
| 2024/04/26 | 2,668 | 2,693 | 2,665 | 2,690 | 1,722 |
| 2024/04/25 | 2,670 | 2,672 | 2,651 | 2,665 | 13,793 |
| 2024/04/24 | 2,630 | 2,670 | 2,628 | 2,669 | 4,292 |
| 2024/04/23 | 2,610 | 2,617 | 2,604 | 2,617 | 2,638 |
| 2024/04/22 | 2,601 | 2,601 | 2,586 | 2,594 | 2,316 |
| 2024/04/19 | 2,598 | 2,598 | 2,536 | 2,562 | 2,961 |
| 2024/04/18 | 2,568 | 2,618 | 2,568 | 2,618 | 4,385 |
| 2024/04/17 | 2,590 | 2,618 | 2,577 | 2,618 | 4,244 |
| 2024/04/16 | 2,623 | 2,623 | 2,590 | 2,602 | 3,396 |
| 2024/04/15 | 2,630 | 2,644 | 2,620 | 2,644 | 2,071 |
| 2024/04/12 | 2,676 | 2,677 | 2,666 | 2,670 | 1,186 |
| 2024/04/11 | 2,630 | 2,675 | 2,630 | 2,675 | 10,897 |
| 2024/04/10 | 2,668 | 2,684 | 2,665 | 2,676 | 1,441 |
| 2024/04/09 | 2,649 | 2,663 | 2,649 | 2,660 | 1,968 |
| 2024/04/08 | 2,636 | 2,640 | 2,600 | 2,638 | 2,529 |
| 2024/04/05 | 2,613 | 2,632 | 2,604 | 2,632 | 2,482 |
| 2024/04/04 | 2,638 | 2,643 | 2,632 | 2,638 | 1,262 |
| 2024/04/03 | 2,619 | 2,630 | 2,619 | 2,624 | 868 |
| 2024/04/02 | 2,639 | 2,643 | 2,625 | 2,630 | 2,210 |
| 2024/04/01 | 2,647 | 2,650 | 2,621 | 2,641 | 3,794 |
| 2024/03/29 | 2,621 | 2,629 | 2,560 | 2,629 | 1,779 |
| 2024/03/28 | 2,602 | 2,622 | 2,520 | 2,622 | 28,865 |
| 2024/03/27 | 2,607 | 2,630 | 2,606 | 2,611 | 4,027 |
| 2024/03/26 | 2,605 | 2,625 | 2,599 | 2,617 | 1,839 |
| 2024/03/25 | 2,593 | 2,606 | 2,579 | 2,606 | 2,949 |
| 2024/03/22 | 2,631 | 2,639 | 2,597 | 2,605 | 9,552 |
| 2024/03/21 | 2,600 | 2,631 | 2,600 | 2,631 | 6,532 |
| 2024/03/19 | 2,565 | 2,575 | 2,552 | 2,573 | 2,289 |
| 2024/03/18 | 2,546 | 2,575 | 2,546 | 2,575 | 1,591 |
| 2024/03/15 | 2,574 | 2,575 | 2,532 | 2,555 | 1,745 |
| 2024/03/14 | 2,550 | 2,568 | 2,550 | 2,567 | 2,158 |
| 2024/03/13 | 2,565 | 2,575 | 2,559 | 2,575 | 1,974 |
| 2024/03/12 | 2,524 | 2,560 | 2,524 | 2,560 | 2,340 |
| 2024/03/11 | 2,529 | 2,531 | 2,500 | 2,500 | 4,896 |
| 2024/03/08 | 2,547 | 2,554 | 2,541 | 2,551 | 3,819 |
| 2024/03/07 | 2,537 | 2,549 | 2,522 | 2,523 | 2,731 |
| 2024/03/06 | 2,532 | 2,549 | 2,500 | 2,549 | 2,652 |
| 2024/03/05 | 2,570 | 2,575 | 2,544 | 2,554 | 3,262 |
| 2024/03/04 | 2,557 | 2,570 | 2,555 | 2,570 | 1,951 |
| 2024/03/01 | 2,550 | 2,557 | 2,530 | 2,557 | 3,537 |
| 2024/02/29 | 2,546 | 2,571 | 2,531 | 2,547 | 3,221 |
| 2024/02/28 | 2,574 | 2,576 | 2,562 | 2,575 | 2,356 |
| 2024/02/27 | 2,576 | 2,576 | 2,551 | 2,554 | 1,740 |
| 2024/02/26 | 2,569 | 2,576 | 2,556 | 2,566 | 3,009 |
| 2024/02/22 | 2,541 | 2,566 | 2,541 | 2,562 | 1,797 |
| 2024/02/21 | 2,530 | 2,567 | 2,529 | 2,567 | 1,531 |
| 2024/02/20 | 2,546 | 2,560 | 2,531 | 2,540 | 9,476 |
| 2024/02/19 | 2,541 | 2,569 | 2,500 | 2,535 | 5,035 |
| 2024/02/16 | 2,509 | 2,553 | 2,508 | 2,553 | 9,237 |
| 2024/02/15 | 2,509 | 2,514 | 2,490 | 2,509 | 1,464 |
| 2024/02/14 | 2,492 | 2,492 | 2,400 | 2,487 | 4,135 |
| 2024/02/13 | 2,510 | 2,513 | 2,500 | 2,509 | 2,980 |
| 2024/02/09 | 2,477 | 2,498 | 2,477 | 2,488 | 3,010 |
| 2024/02/08 | 2,475 | 2,488 | 2,461 | 2,479 | 2,765 |
| 2024/02/07 | 2,510 | 2,524 | 2,498 | 2,505 | 4,200 |
| 2024/02/06 | 2,474 | 2,500 | 2,466 | 2,499 | 2,490 |
| 2024/02/05 | 2,456 | 2,480 | 2,441 | 2,480 | 5,366 |
| 2024/02/02 | 2,440 | 2,457 | 2,436 | 2,457 | 3,145 |
| 2024/02/01 | 2,448 | 2,448 | 2,420 | 2,437 | 3,101 |
| 2024/01/31 | 2,451 | 2,464 | 2,435 | 2,437 | 4,606 |
| 2024/01/30 | 2,479 | 2,480 | 2,452 | 2,459 | 3,831 |
| 2024/01/29 | 2,466 | 2,479 | 2,450 | 2,479 | 3,371 |
| 2024/01/26 | 2,457 | 2,462 | 2,450 | 2,460 | 6,336 |
| 2024/01/25 | 2,443 | 2,456 | 2,437 | 2,455 | 4,167 |
| 2024/01/24 | 2,450 | 2,450 | 2,424 | 2,431 | 2,299 |
| 2024/01/23 | 2,431 | 2,444 | 2,417 | 2,444 | 2,379 |
| 2024/01/22 | 2,433 | 2,450 | 2,412 | 2,414 | 12,184 |
| 2024/01/19 | 2,432 | 2,445 | 2,421 | 2,433 | 6,332 |
| 2024/01/18 | 2,412 | 2,415 | 2,392 | 2,412 | 2,886 |
| 2024/01/17 | 2,420 | 2,427 | 2,392 | 2,400 | 7,218 |
| 2024/01/16 | 2,444 | 2,444 | 2,420 | 2,420 | 2,177 |
| 2024/01/15 | 2,446 | 2,450 | 2,436 | 2,443 | 4,766 |
| 2024/01/12 | 2,426 | 2,450 | 2,426 | 2,442 | 2,767 |
| 2024/01/11 | 2,433 | 2,450 | 2,419 | 2,450 | 6,868 |
| 2024/01/10 | 2,424 | 2,437 | 2,341 | 2,420 | 8,039 |
| 2024/01/09 | 2,440 | 2,449 | 2,420 | 2,423 | 2,421 |
| 2024/01/05 | 2,439 | 2,449 | 2,420 | 2,449 | 5,894 |
| 2024/01/04 | 2,421 | 2,437 | 2,408 | 2,430 | 5,637 |
| 2023/12/29 | 2,435 | 2,444 | 2,427 | 2,437 | 834 |
| 2023/12/28 | 2,430 | 2,442 | 2,419 | 2,442 | 5,084 |
| 2023/12/27 | 2,418 | 2,437 | 2,400 | 2,434 | 8,251 |
| 2023/12/26 | 2,404 | 2,484 | 2,399 | 2,429 | 12,060 |
| 2023/12/25 | 2,390 | 2,429 | 2,376 | 2,400 | 14,081 |
| 2023/12/22 | 2,410 | 2,419 | 2,393 | 2,393 | 36,936 |
| 2023/12/21 | 2,400 | 2,415 | 2,394 | 2,396 | 3,652 |
| 2023/12/20 | 2,429 | 2,449 | 2,421 | 2,423 | 6,829 |
| 2023/12/19 | 2,410 | 2,423 | 2,395 | 2,419 | 1,895 |
| 2023/12/18 | 2,397 | 2,416 | 2,393 | 2,416 | 2,036 |
| 2023/12/15 | 2,399 | 2,412 | 2,395 | 2,406 | 7,445 |
| 2023/12/14 | 2,402 | 2,402 | 2,363 | 2,374 | 4,402 |
| 2023/12/13 | 2,424 | 2,424 | 2,390 | 2,396 | 1,867 |
| 2023/12/12 | 2,421 | 2,429 | 2,403 | 2,410 | 1,223 |
| 2023/12/11 | 2,412 | 2,412 | 2,373 | 2,390 | 4,076 |
| 2023/12/08 | 2,396 | 2,397 | 2,352 | 2,389 | 7,670 |
| 2023/12/07 | 2,407 | 2,430 | 2,404 | 2,410 | 5,636 |
| 2023/12/06 | 2,425 | 2,440 | 2,420 | 2,433 | 2,122 |
| 2023/12/05 | 2,424 | 2,449 | 2,418 | 2,421 | 4,202 |
| 2023/12/04 | 2,456 | 2,458 | 2,440 | 2,446 | 7,617 |
| 2023/12/01 | 2,465 | 2,467 | 2,447 | 2,458 | 1,370 |
| 2023/11/30 | 2,435 | 2,454 | 2,428 | 2,441 | 6,978 |
| 2023/11/29 | 2,466 | 2,468 | 2,444 | 2,447 | 2,148 |
| 2023/11/28 | 2,452 | 2,469 | 2,452 | 2,465 | 3,447 |
| 2023/11/27 | 2,475 | 2,483 | 2,451 | 2,451 | 4,295 |
| 2023/11/24 | 2,480 | 2,491 | 2,472 | 2,472 | 7,552 |
| 2023/11/22 | 2,456 | 2,474 | 2,456 | 2,466 | 2,376 |
| 2023/11/21 | 2,475 | 2,484 | 2,470 | 2,484 | 3,109 |
| 2023/11/20 | 2,472 | 2,484 | 2,469 | 2,484 | 4,118 |
| 2023/11/17 | 2,495 | 2,500 | 2,473 | 2,473 | 1,640 |
| 2023/11/16 | 2,532 | 2,532 | 2,492 | 2,498 | 10,803 |
| 2023/11/15 | 2,471 | 2,487 | 2,467 | 2,482 | 14,152 |
| 2023/11/14 | 2,450 | 2,450 | 2,431 | 2,439 | 1,949 |
| 2023/11/13 | 2,449 | 2,449 | 2,419 | 2,419 | 4,146 |
| 2023/11/10 | 2,422 | 2,430 | 2,408 | 2,430 | 3,795 |
| 2023/11/09 | 2,423 | 2,444 | 2,423 | 2,438 | 3,668 |
| 2023/11/08 | 2,449 | 2,449 | 2,430 | 2,440 | 2,769 |
| 2023/11/07 | 2,439 | 2,441 | 2,421 | 2,439 | 3,238 |
| 2023/11/06 | 2,385 | 2,438 | 2,385 | 2,438 | 10,573 |
| 2023/11/02 | 2,344 | 2,356 | 2,330 | 2,356 | 5,032 |
| 2023/11/01 | 2,337 | 2,344 | 2,315 | 2,328 | 1,110 |
| 2023/10/31 | 2,321 | 2,322 | 2,304 | 2,314 | 528 |
| 2023/10/30 | 2,306 | 2,322 | 2,305 | 2,312 | 1,230 |
| 2023/10/27 | 2,312 | 2,325 | 2,310 | 2,325 | 1,338 |
| 2023/10/26 | 2,317 | 2,324 | 2,293 | 2,310 | 1,681 |
| 2023/10/25 | 2,361 | 2,361 | 2,327 | 2,334 | 3,575 |
| 2023/10/24 | 2,311 | 2,323 | 2,300 | 2,323 | 3,035 |
| 2023/10/23 | 2,335 | 2,335 | 2,313 | 2,322 | 2,288 |
| 2023/10/20 | 2,348 | 2,360 | 2,331 | 2,336 | 2,750 |
| 2023/10/19 | 2,372 | 2,372 | 2,345 | 2,355 | 3,513 |
| 2023/10/18 | 2,390 | 2,399 | 2,378 | 2,395 | 1,648 |
| 2023/10/17 | 2,399 | 2,399 | 2,387 | 2,390 | 242 |
| 2023/10/16 | 2,388 | 2,390 | 2,365 | 2,368 | 2,359 |
| 2023/10/13 | 2,401 | 2,408 | 2,385 | 2,388 | 2,718 |
| 2023/10/12 | 2,401 | 2,415 | 2,401 | 2,415 | 1,293 |
| 2023/10/11 | 2,383 | 2,400 | 2,371 | 2,400 | 1,582 |
| 2023/10/10 | 2,359 | 2,368 | 2,346 | 2,368 | 1,961 |
| 2023/10/06 | 2,337 | 2,349 | 2,326 | 2,349 | 2,070 |
| 2023/10/05 | 2,343 | 2,346 | 2,324 | 2,341 | 765 |
| 2023/10/04 | 2,342 | 2,351 | 2,314 | 2,331 | 3,143 |
| 2023/10/03 | 2,380 | 2,381 | 2,360 | 2,361 | 3,469 |