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 |