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 |
|---|---|---|---|---|---|
| 2026/06/17 | 4,531 | 4,593 | 4,531 | 4,582 | 20,261 |
| 2026/06/16 | 4,625 | 4,646 | 4,531 | 4,531 | 13,211 |
| 2026/06/15 | 4,570 | 4,625 | 4,530 | 4,558 | 17,047 |
| 2026/06/12 | 4,450 | 4,543 | 4,420 | 4,437 | 8,935 |
| 2026/06/11 | 4,268 | 4,316 | 4,210 | 4,309 | 2,753 |
| 2026/06/10 | 4,352 | 4,377 | 4,276 | 4,276 | 23,965 |
| 2026/06/09 | 4,304 | 4,418 | 4,292 | 4,375 | 6,701 |
| 2026/06/08 | 4,220 | 4,328 | 4,215 | 4,258 | 24,564 |
| 2026/06/05 | 4,507 | 4,525 | 4,391 | 4,430 | 9,862 |
| 2026/06/04 | 4,575 | 4,583 | 4,505 | 4,525 | 12,857 |
| 2026/06/03 | 4,628 | 4,670 | 4,616 | 4,630 | 5,641 |
| 2026/06/02 | 4,590 | 4,590 | 4,520 | 4,582 | 3,818 |
| 2026/06/01 | 4,529 | 4,595 | 4,500 | 4,580 | 16,429 |
| 2026/05/29 | 4,475 | 4,525 | 4,472 | 4,525 | 23,389 |
| 2026/05/28 | 4,505 | 4,505 | 4,360 | 4,414 | 23,114 |
| 2026/05/27 | 4,475 | 4,527 | 4,470 | 4,480 | 8,940 |
| 2026/05/26 | 4,430 | 4,457 | 4,401 | 4,420 | 11,397 |
| 2026/05/25 | 4,341 | 4,407 | 4,340 | 4,407 | 17,495 |
| 2026/05/22 | 4,332 | 4,332 | 4,300 | 4,332 | 5,813 |
| 2026/05/21 | 4,250 | 4,312 | 4,250 | 4,304 | 7,930 |
| 2026/05/20 | 4,230 | 4,230 | 4,146 | 4,164 | 29,092 |
| 2026/05/19 | 4,275 | 4,284 | 4,200 | 4,210 | 8,314 |
| 2026/05/18 | 4,246 | 4,256 | 4,198 | 4,250 | 40,621 |
| 2026/05/15 | 4,403 | 4,405 | 4,235 | 4,235 | 7,399 |
| 2026/05/14 | 4,350 | 4,410 | 4,334 | 4,345 | 9,907 |
| 2026/05/13 | 4,290 | 4,339 | 4,260 | 4,305 | 4,648 |
| 2026/05/12 | 4,400 | 4,419 | 4,312 | 4,335 | 12,993 |
| 2026/05/11 | 4,376 | 4,383 | 4,342 | 4,379 | 9,135 |
| 2026/05/08 | 4,266 | 4,330 | 4,266 | 4,300 | 9,340 |
| 2026/05/07 | 4,319 | 4,348 | 4,306 | 4,335 | 12,498 |
| 2026/05/01 | 4,155 | 4,179 | 4,126 | 4,159 | 22,764 |
| 2026/04/30 | 4,178 | 4,184 | 4,129 | 4,130 | 4,291 |
| 2026/04/28 | 4,175 | 4,219 | 4,154 | 4,154 | 3,852 |
| 2026/04/27 | 4,161 | 4,225 | 4,161 | 4,175 | 10,925 |
| 2026/04/24 | 4,100 | 4,161 | 4,100 | 4,160 | 8,454 |
| 2026/04/23 | 4,180 | 4,191 | 4,105 | 4,148 | 9,695 |
| 2026/04/22 | 4,128 | 4,160 | 4,126 | 4,130 | 1,564 |
| 2026/04/21 | 4,150 | 4,160 | 4,142 | 4,148 | 2,385 |
| 2026/04/20 | 4,144 | 4,153 | 4,112 | 4,115 | 7,808 |
| 2026/04/17 | 4,140 | 4,140 | 4,080 | 4,080 | 6,342 |
| 2026/04/16 | 4,081 | 4,144 | 4,081 | 4,144 | 7,250 |
| 2026/04/15 | 4,060 | 4,100 | 4,060 | 4,094 | 5,082 |
| 2026/04/14 | 3,991 | 4,023 | 3,991 | 4,013 | 3,279 |
| 2026/04/13 | 3,940 | 3,944 | 3,905 | 3,935 | 4,007 |
| 2026/04/10 | 3,974 | 3,987 | 3,952 | 3,987 | 6,580 |
| 2026/04/09 | 3,970 | 3,970 | 3,904 | 3,940 | 4,134 |
| 2026/04/08 | 3,856 | 3,945 | 3,831 | 3,939 | 9,255 |
| 2026/04/07 | 3,785 | 3,785 | 3,753 | 3,762 | 1,500 |
| 2026/04/06 | 3,724 | 3,757 | 3,724 | 3,757 | 3,041 |
| 2026/04/03 | 3,695 | 3,748 | 3,695 | 3,715 | 3,626 |
| 2026/03/27 | 3,700 | 3,725 | 3,680 | 3,703 | 27,640 |
| 2026/03/26 | 3,785 | 3,810 | 3,727 | 3,727 | 8,098 |
| 2026/03/25 | 3,765 | 3,790 | 3,749 | 3,773 | 16,000 |
| 2026/03/24 | 3,749 | 3,750 | 3,646 | 3,698 | 8,355 |
| 2026/03/23 | 3,667 | 3,692 | 3,625 | 3,633 | 16,694 |
| 2026/03/19 | 3,810 | 3,877 | 3,780 | 3,780 | 26,426 |
| 2026/03/18 | 3,835 | 3,917 | 3,835 | 3,917 | 5,604 |
| 2026/03/17 | 3,832 | 3,858 | 3,795 | 3,810 | 125,212 |
| 2026/03/16 | 3,776 | 3,799 | 3,760 | 3,795 | 8,885 |
| 2026/03/13 | 3,730 | 3,818 | 3,730 | 3,787 | 28,632 |
| 2026/03/12 | 3,842 | 3,858 | 3,795 | 3,800 | 14,390 |
| 2026/03/11 | 3,858 | 3,908 | 3,846 | 3,865 | 26,270 |
| 2026/03/10 | 3,813 | 3,825 | 3,766 | 3,810 | 9,803 |
| 2026/03/09 | 3,676 | 3,704 | 3,620 | 3,686 | 25,757 |
| 2026/03/06 | 3,798 | 3,850 | 3,760 | 3,850 | 13,275 |
| 2026/03/05 | 3,863 | 3,864 | 3,775 | 3,800 | 13,500 |
| 2026/03/04 | 3,774 | 3,835 | 3,672 | 3,723 | 37,216 |
| 2026/03/03 | 4,032 | 4,032 | 3,906 | 3,910 | 14,473 |
| 2026/03/02 | 4,030 | 4,034 | 3,960 | 4,013 | 11,382 |
| 2026/02/27 | 4,065 | 4,073 | 4,021 | 4,054 | 11,933 |
| 2026/02/26 | 4,135 | 4,135 | 4,079 | 4,109 | 7,377 |
| 2026/02/25 | 4,029 | 4,085 | 4,027 | 4,075 | 14,293 |
| 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 |