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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |