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 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,965 | 3,999 | 3,953 | 3,995 | 7,702 |
| 2026/02/20 | 3,969 | 3,969 | 3,918 | 3,946 | 5,155 |
| 2026/02/19 | 3,945 | 3,945 | 3,910 | 3,944 | 4,148 |
| 2026/02/18 | 3,885 | 3,889 | 3,849 | 3,889 | 2,433 |
| 2026/02/17 | 3,901 | 3,904 | 3,829 | 3,829 | 14,270 |
| 2026/02/16 | 3,870 | 3,896 | 3,866 | 3,891 | 8,135 |
| 2026/02/13 | 3,876 | 3,893 | 3,863 | 3,884 | 6,482 |
| 2026/02/12 | 3,932 | 3,932 | 3,880 | 3,911 | 5,717 |
| 2026/02/10 | 3,937 | 3,937 | 3,890 | 3,890 | 16,256 |
| 2026/02/09 | 3,950 | 3,965 | 3,853 | 3,894 | 24,320 |
| 2026/02/06 | 3,822 | 3,824 | 3,720 | 3,824 | 14,246 |
| 2026/02/05 | 3,936 | 3,936 | 3,855 | 3,876 | 10,075 |
| 2026/02/04 | 3,855 | 3,932 | 3,855 | 3,923 | 14,611 |
| 2026/02/03 | 3,900 | 3,913 | 3,855 | 3,870 | 8,724 |
| 2026/02/02 | 3,890 | 3,890 | 3,721 | 3,763 | 38,409 |
| 2026/01/30 | 3,918 | 3,918 | 3,878 | 3,890 | 5,790 |
| 2026/01/29 | 3,949 | 3,949 | 3,889 | 3,918 | 6,967 |
| 2026/01/28 | 3,915 | 3,917 | 3,864 | 3,917 | 6,374 |
| 2026/01/27 | 3,818 | 3,875 | 3,815 | 3,875 | 5,366 |
| 2026/01/26 | 3,854 | 3,859 | 3,794 | 3,820 | 11,251 |
| 2026/01/23 | 3,938 | 3,938 | 3,884 | 3,900 | 12,030 |
| 2026/01/22 | 3,900 | 3,910 | 3,871 | 3,883 | 14,403 |
| 2026/01/21 | 3,800 | 3,839 | 3,794 | 3,839 | 4,624 |
| 2026/01/20 | 3,850 | 3,900 | 3,805 | 3,815 | 6,341 |
| 2026/01/19 | 3,838 | 3,845 | 3,812 | 3,822 | 6,145 |
| 2026/01/16 | 3,898 | 3,898 | 3,843 | 3,845 | 4,818 |
| 2026/01/15 | 3,857 | 3,866 | 3,824 | 3,866 | 6,657 |
| 2026/01/14 | 3,898 | 3,898 | 3,835 | 3,857 | 8,736 |
| 2026/01/13 | 3,838 | 3,924 | 3,775 | 3,840 | 19,200 |
| 2026/01/09 | 3,753 | 3,754 | 3,719 | 3,750 | 6,064 |
| 2026/01/08 | 3,744 | 3,760 | 3,702 | 3,720 | 17,863 |
| 2026/01/07 | 3,838 | 3,838 | 3,730 | 3,744 | 11,141 |
| 2026/01/06 | 3,730 | 3,797 | 3,717 | 3,797 | 6,475 |
| 2026/01/05 | 3,676 | 3,742 | 3,670 | 3,725 | 10,721 |
| 2025/12/30 | 3,635 | 3,635 | 3,611 | 3,615 | 4,069 |
| 2025/12/29 | 3,604 | 3,642 | 3,596 | 3,640 | 8,600 |
| 2025/12/26 | 3,580 | 3,598 | 3,561 | 3,562 | 3,123 |
| 2025/12/25 | 3,588 | 3,589 | 3,570 | 3,580 | 14,636 |
| 2025/12/24 | 3,581 | 3,596 | 3,553 | 3,561 | 6,854 |
| 2025/12/23 | 3,570 | 3,570 | 3,542 | 3,546 | 4,193 |
| 2025/12/22 | 3,517 | 3,614 | 3,517 | 3,542 | 5,459 |
| 2025/12/19 | 3,498 | 3,498 | 3,471 | 3,494 | 1,397 |
| 2025/12/18 | 3,441 | 3,487 | 3,440 | 3,468 | 14,378 |
| 2025/12/17 | 3,460 | 3,475 | 3,438 | 3,447 | 5,646 |
| 2025/12/16 | 3,495 | 3,507 | 3,437 | 3,455 | 7,383 |
| 2025/12/15 | 3,507 | 3,526 | 3,490 | 3,510 | 5,320 |
| 2025/12/12 | 3,555 | 3,600 | 3,534 | 3,593 | 12,256 |
| 2025/12/11 | 3,540 | 3,575 | 3,510 | 3,530 | 7,522 |
| 2025/12/10 | 3,540 | 3,548 | 3,533 | 3,548 | 2,834 |
| 2025/12/09 | 3,510 | 3,527 | 3,510 | 3,520 | 1,585 |
| 2025/12/08 | 3,531 | 3,534 | 3,505 | 3,510 | 3,472 |
| 2025/12/05 | 3,500 | 3,533 | 3,489 | 3,523 | 5,352 |
| 2025/12/04 | 3,529 | 3,529 | 3,494 | 3,516 | 9,629 |
| 2025/12/03 | 3,529 | 3,533 | 3,488 | 3,510 | 2,256 |
| 2025/12/02 | 3,541 | 3,542 | 3,502 | 3,529 | 9,045 |
| 2025/12/01 | 3,549 | 3,555 | 3,483 | 3,497 | 18,372 |
| 2025/11/28 | 3,575 | 3,575 | 3,523 | 3,553 | 8,243 |
| 2025/11/27 | 3,540 | 3,560 | 3,528 | 3,560 | 4,210 |
| 2025/11/26 | 3,516 | 3,541 | 3,500 | 3,541 | 5,622 |
| 2025/11/25 | 3,497 | 3,500 | 3,472 | 3,482 | 8,133 |
| 2025/11/21 | 3,518 | 3,518 | 3,450 | 3,462 | 4,536 |
| 2025/11/20 | 3,534 | 3,620 | 3,529 | 3,533 | 5,801 |
| 2025/11/19 | 3,498 | 3,504 | 3,466 | 3,503 | 2,192 |
| 2025/11/18 | 3,486 | 3,509 | 3,455 | 3,463 | 3,782 |
| 2025/11/17 | 3,535 | 3,542 | 3,511 | 3,511 | 5,303 |
| 2025/11/14 | 3,577 | 3,578 | 3,533 | 3,549 | 5,755 |
| 2025/11/13 | 3,597 | 3,600 | 3,576 | 3,584 | 12,865 |
| 2025/11/12 | 3,591 | 3,594 | 3,563 | 3,593 | 7,654 |
| 2025/11/11 | 3,557 | 3,559 | 3,534 | 3,545 | 4,140 |
| 2025/11/10 | 3,463 | 3,534 | 3,463 | 3,510 | 10,362 |
| 2025/11/07 | 3,487 | 3,504 | 3,451 | 3,457 | 4,160 |
| 2025/11/06 | 3,530 | 3,530 | 3,497 | 3,520 | 6,055 |
| 2025/11/05 | 3,514 | 3,514 | 3,421 | 3,462 | 7,449 |
| 2025/11/04 | 3,555 | 3,569 | 3,518 | 3,518 | 10,660 |
| 2025/10/31 | 3,629 | 3,629 | 3,560 | 3,568 | 10,452 |
| 2025/10/30 | 3,535 | 3,560 | 3,535 | 3,559 | 1,772 |
| 2025/10/29 | 3,525 | 3,560 | 3,504 | 3,547 | 2,406 |
| 2025/10/28 | 3,540 | 3,546 | 3,487 | 3,487 | 5,540 |
| 2025/10/27 | 3,560 | 3,560 | 3,526 | 3,531 | 7,353 |
| 2025/10/24 | 3,459 | 3,496 | 3,459 | 3,496 | 7,510 |
| 2025/10/23 | 3,440 | 3,449 | 3,413 | 3,415 | 1,572 |
| 2025/10/22 | 3,450 | 3,459 | 3,406 | 3,445 | 9,600 |
| 2025/10/21 | 3,448 | 3,455 | 3,411 | 3,437 | 7,620 |
| 2025/10/20 | 3,398 | 3,428 | 3,385 | 3,409 | 3,298 |
| 2025/10/17 | 3,405 | 3,405 | 3,350 | 3,358 | 3,648 |
| 2025/10/16 | 3,382 | 3,408 | 3,377 | 3,405 | 9,041 |
| 2025/10/15 | 3,370 | 3,396 | 3,344 | 3,396 | 2,067 |
| 2025/10/14 | 3,406 | 3,460 | 3,331 | 3,331 | 7,485 |
| 2025/10/10 | 3,469 | 3,469 | 3,420 | 3,431 | 9,670 |
| 2025/10/09 | 3,454 | 3,473 | 3,441 | 3,460 | 4,638 |
| 2025/10/08 | 3,440 | 3,445 | 3,429 | 3,435 | 7,453 |
| 2025/10/07 | 3,439 | 3,439 | 3,391 | 3,429 | 4,186 |
| 2025/10/06 | 3,365 | 3,387 | 3,358 | 3,372 | 3,213 |
| 2025/10/03 | 3,330 | 3,345 | 3,312 | 3,345 | 7,153 |
| 2025/10/02 | 3,316 | 3,320 | 3,284 | 3,308 | 7,165 |
| 2025/10/01 | 3,272 | 3,293 | 3,270 | 3,280 | 2,297 |
| 2025/09/30 | 3,269 | 3,280 | 3,265 | 3,270 | 589 |
| 2025/09/29 | 3,307 | 3,307 | 3,270 | 3,270 | 3,615 |
| 2025/09/26 | 3,275 | 3,293 | 3,244 | 3,284 | 2,303 |
| 2025/09/25 | 3,294 | 3,295 | 3,279 | 3,279 | 9,080 |
| 2025/09/24 | 3,280 | 3,281 | 3,244 | 3,269 | 3,031 |
| 2025/09/22 | 3,280 | 3,280 | 3,258 | 3,265 | 9,969 |
| 2025/09/19 | 3,268 | 3,282 | 3,267 | 3,270 | 1,294 |
| 2025/09/18 | 3,279 | 3,415 | 3,260 | 3,284 | 4,018 |
| 2025/09/17 | 3,246 | 3,262 | 3,217 | 3,262 | 2,029 |
| 2025/09/16 | 3,201 | 3,234 | 3,200 | 3,222 | 5,700 |
| 2025/09/12 | 3,186 | 3,196 | 3,178 | 3,194 | 1,055 |
| 2025/09/11 | 3,184 | 3,186 | 3,163 | 3,171 | 1,437 |
| 2025/09/10 | 3,134 | 3,181 | 3,129 | 3,162 | 11,977 |
| 2025/09/09 | 3,133 | 3,133 | 3,120 | 3,126 | 1,137 |
| 2025/09/08 | 3,100 | 3,130 | 3,099 | 3,122 | 1,295 |
| 2025/09/05 | 3,082 | 3,120 | 3,080 | 3,080 | 725 |
| 2025/09/04 | 3,068 | 3,106 | 3,067 | 3,084 | 2,455 |
| 2025/09/03 | 3,097 | 3,105 | 3,070 | 3,070 | 10,135 |
| 2025/09/02 | 3,123 | 3,123 | 3,067 | 3,067 | 2,674 |
| 2025/09/01 | 3,064 | 3,111 | 3,053 | 3,053 | 8,635 |
| 2025/08/29 | 3,063 | 3,096 | 3,061 | 3,074 | 2,436 |
| 2025/08/28 | 3,114 | 3,114 | 3,065 | 3,065 | 12,704 |
| 2025/08/27 | 3,110 | 3,115 | 3,098 | 3,114 | 7,377 |
| 2025/08/26 | 3,100 | 3,110 | 3,096 | 3,110 | 994 |
| 2025/08/25 | 3,109 | 3,110 | 3,097 | 3,109 | 838 |
| 2025/08/22 | 3,093 | 3,099 | 3,078 | 3,099 | 4,428 |
| 2025/08/21 | 3,078 | 3,085 | 3,063 | 3,071 | 3,390 |
| 2025/08/20 | 3,100 | 3,133 | 3,055 | 3,080 | 9,798 |
| 2025/08/19 | 3,128 | 3,128 | 3,095 | 3,108 | 958 |
| 2025/08/18 | 3,074 | 3,115 | 3,073 | 3,091 | 23,209 |
| 2025/08/15 | 3,095 | 3,098 | 3,050 | 3,073 | 6,836 |
| 2025/08/14 | 3,092 | 3,093 | 3,055 | 3,055 | 11,036 |
| 2025/08/13 | 3,100 | 3,100 | 3,076 | 3,085 | 1,926 |
| 2025/08/12 | 3,056 | 3,078 | 3,056 | 3,068 | 8,081 |
| 2025/08/08 | 3,070 | 3,074 | 3,040 | 3,047 | 11,913 |
| 2025/08/07 | 3,061 | 3,184 | 3,023 | 3,050 | 12,999 |
| 2025/08/06 | 3,030 | 3,054 | 3,030 | 3,052 | 1,147 |
| 2025/08/05 | 3,033 | 3,044 | 3,015 | 3,030 | 9,236 |
| 2025/08/04 | 3,030 | 3,030 | 2,881 | 3,011 | 27,233 |
| 2025/08/01 | 3,110 | 3,166 | 3,077 | 3,085 | 6,028 |
| 2025/07/31 | 3,092 | 3,114 | 3,062 | 3,092 | 14,628 |
| 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 |