1657 iシェアーズ・コアMSCI先進国株(除く日本)ETF
iシェアーズ・コアMSCI先進国株(除く日本)ETF（1657）のイベントチャート
2026/05/18～2026/10/09
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 10/09 | 7,259 | 7,275 | 7,257 | 7,275 | +0.06% | 1,608 | - | +1.28% |
| 10/08 | （IR情報）12:00 金銭設定型ETFの解約に係る清算制度への対応に伴う投資信託約款の変更に関するお知らせ | |||||||
| 10/08 | 7,289 | 7,289 | 7,254 | 7,271 | -0.68% | 634 | - | +1.17% |
| 10/07 | 7,321 | 7,338 | 7,301 | 7,321 | -1.07% | 913 | - | +1.81% |
| 10/06 | 7,234 | 7,400 | 7,233 | 7,400 | +2.86% | 888 | - | +2.85% |
| 10/05 | 7,200 | 7,225 | 7,194 | 7,194 | +0.17% | 1,274 | - | 0% |
| 10/02 | 7,153 | 7,192 | 7,153 | 7,182 | -0.6% | 1,399 | - | -0.25% |
| 10/01 | 7,178 | 7,226 | 7,175 | 7,225 | +0.67% | 807 | - | +0.26% |
| 09/30 | 7,266 | 7,266 | 7,150 | 7,177 | -0.04% | 290 | - | -0.47% |
| 09/29 | 7,193 | 7,201 | 7,180 | 7,180 | -0.86% | 895 | - | -0.5% |
| 09/28 | 7,216 | 7,248 | 7,183 | 7,242 | -0.04% | 279 | - | +0.26% |
| 09/25 | 7,258 | 7,270 | 7,245 | 7,245 | +0.19% | 248 | - | +0.24% |
| 09/24 | 7,238 | 7,252 | 7,227 | 7,231 | +0.44% | 1,513 | - | -0.03% |
| 09/18 | （IR情報）11:00 2026年8月期決算短信(2026年2月10日～2026年8月9日) | |||||||
| 09/18 | 7,175 | 7,200 | 7,114 | 7,199 | +1.75% | 839 | - | -0.59% |
| 09/17 | 7,043 | 7,121 | 7,043 | 7,075 | +0.31% | 419 | - | -2.43% |
| 09/16 | 7,039 | 7,071 | 7,039 | 7,053 | +0.33% | 671 | - | -2.9% |
| 09/15 | 7,048 | 7,061 | 7,030 | 7,030 | 0% | 2,326 | - | -3.41% |
| 09/14 | 7,020 | 7,030 | 6,999 | 7,030 | +0.06% | 534 | - | -3.58% |
| 09/11 | 7,041 | 7,041 | 7,020 | 7,026 | -0.17% | 274 | - | -3.79% |
| 09/10 | 7,040 | 7,047 | 7,026 | 7,038 | -0.13% | 394 | - | -3.77% |
| 09/09 | 7,055 | 7,089 | 7,046 | 7,047 | -0.69% | 5,069 | - | -3.82% |
| 09/08 | 7,139 | 7,139 | 7,088 | 7,096 | -1.74% | 3,726 | - | -3.26% |
| 09/07 | 7,242 | 7,261 | 7,208 | 7,222 | -0.67% | 791 | - | -1.55% |
| 09/04 | 7,249 | 7,271 | 7,218 | 7,271 | +0.54% | 1,540 | - | -0.91% |
| 09/03 | 7,316 | 7,316 | 7,227 | 7,232 | -0.97% | 921 | - | -1.44% |
| 09/02 | 7,325 | 7,340 | 7,300 | 7,303 | -1.08% | 662 | - | -0.53% |
| 09/01 | 7,376 | 7,390 | 7,357 | 7,383 | +0.04% | 1,112 | - | +0.56% |
| 08/31 | 7,372 | 7,391 | 7,370 | 7,380 | -0.32% | 359 | - | +0.52% |
| 08/28 | 7,373 | 7,412 | 7,373 | 7,404 | +0.24% | 244 | - | +0.89% |
| 08/27 | 7,379 | 7,399 | 7,377 | 7,386 | +0.63% | 194 | - | +0.67% |
| 08/26 | 7,349 | 7,356 | 7,338 | 7,340 | -0.1% | 365 | - | +0.07% |
| 08/25 | 7,321 | 7,356 | 7,321 | 7,347 | +0.16% | 535 | - | +0.18% |
| 08/24 | 7,340 | 7,340 | 7,316 | 7,335 | +0.26% | 368 | - | +0.04% |
| 08/21 | 7,316 | 7,342 | 7,316 | 7,316 | -0.53% | 920 | - | -0.26% |
| 08/20 | 7,328 | 7,357 | 7,324 | 7,355 | +0.11% | 282 | - | +0.26% |
| 08/19 | 7,328 | 7,364 | 7,328 | 7,347 | -0.6% | 882 | - | +0.16% |
| 08/18 | 7,393 | 7,414 | 7,390 | 7,391 | -0.59% | 490 | - | +0.78% |
| 08/17 | 7,438 | 7,438 | 7,427 | 7,435 | -0.04% | 823 | - | +1.42% |
| 08/14 | 7,430 | 7,448 | 7,430 | 7,438 | +0.43% | 556 | - | +1.53% |
| 08/13 | 7,391 | 7,421 | 7,391 | 7,406 | +0.22% | 503 | - | +1.16% |
| 08/12 | 7,356 | 7,398 | 7,356 | 7,390 | +0.46% | 882 | - | +0.98% |
| 08/10 | （IR情報）15:40 ETFの収益分配のお知らせ | |||||||
| 08/10 | 7,321 | 7,400 | 7,321 | 7,356 | +0.46% | 917 | - | +0.57% |
| 08/07 | 7,314 | 7,329 | 7,296 | 7,322 | +0.04% | 416 | - | +0.15% |
| 08/06 | 7,300 | 7,369 | 7,289 | 7,319 | -0.45% | 3,738 | - | +0.14% |
| 08/05 | （IR情報）12:10 ETFの収益分配金見込額のお知らせ | |||||||
| 08/05 | 7,369 | 7,369 | 7,332 | 7,352 | +1.46% | 557 | - | +0.59% |
| 08/04 | 7,226 | 7,246 | 7,211 | 7,246 | +1.67% | 465 | - | -0.81% |
| 08/03 | 7,199 | 7,199 | 7,067 | 7,127 | -1.9% | 1,397 | - | -2.4% |
| 07/31 | 7,260 | 7,285 | 7,243 | 7,265 | -0.1% | 2,218 | - | -0.51% |
| 07/30 | 7,259 | 7,292 | 7,254 | 7,272 | -0.71% | 1,356 | - | -0.37% |
| 07/29 | 7,355 | 7,384 | 7,302 | 7,324 | +0.12% | 995 | - | +0.4% |
| 07/28 | 7,333 | 7,333 | 7,302 | 7,315 | -0.75% | 695 | - | +0.34% |
| 07/27 | 7,372 | 7,372 | 7,353 | 7,370 | +0.82% | 936 | - | +1.13% |
| 07/24 | 7,318 | 7,327 | 7,297 | 7,310 | -0.67% | 2,424 | - | +0.38% |
| 07/23 | 7,369 | 7,386 | 7,357 | 7,359 | +0.12% | 400 | - | +1.11% |
| 07/22 | 7,359 | 7,367 | 7,348 | 7,350 | +0.71% | 423 | - | +1.04% |
| 07/21 | 7,289 | 7,310 | 7,270 | 7,298 | -0.22% | 2,962 | - | +0.37% |
| 07/17 | 7,350 | 7,350 | 7,290 | 7,314 | -0.97% | 1,166 | - | +0.63% |
| 07/16 | 7,392 | 7,392 | 7,363 | 7,386 | +0.42% | 534 | - | +1.72% |
| 07/15 | 7,362 | 7,367 | 7,349 | 7,355 | +0.31% | 671 | - | +1.5% |
| 07/14 | 7,306 | 7,332 | 7,296 | 7,332 | +0.19% | 663 | - | +1.34% |
| 07/13 | 7,348 | 7,348 | 7,308 | 7,318 | +0.18% | 825 | - | +1.26% |
| 07/10 | 7,392 | 7,392 | 7,305 | 7,305 | -0.35% | 903 | - | +1.21% |
| 07/09 | 7,316 | 7,331 | 7,298 | 7,331 | +0.41% | 280 | - | +1.61% |
| 07/08 | 7,365 | 7,365 | 7,300 | 7,301 | -0.48% | 1,448 | - | +1.26% |
| 07/07 | 7,350 | 7,353 | 7,318 | 7,336 | +0.77% | 294 | - | +1.78% |
| 07/06 | 7,318 | 7,322 | 7,280 | 7,280 | 0% | 876 | - | +1.04% |
| 07/03 | 7,283 | 7,290 | 7,263 | 7,280 | -0.05% | 1,423 | - | +1.05% |
| 07/02 | 7,310 | 7,338 | 7,280 | 7,284 | -0.29% | 1,576 | - | +1.14% |
| 07/01 | 7,289 | 7,323 | 7,263 | 7,305 | +0.76% | 1,335 | - | +1.5% |
| 06/30 | 7,223 | 7,250 | 7,223 | 7,250 | +0.89% | 618 | - | +0.79% |
| 06/29 | 7,196 | 7,196 | 7,153 | 7,186 | +0.7% | 1,965 | - | -0.06% |
| 06/26 | 7,171 | 7,177 | 7,113 | 7,136 | -0.74% | 1,067 | - | -0.75% |
| 06/25 | 7,181 | 7,189 | 7,165 | 7,189 | +0.33% | 965 | - | 0% |
| 06/24 | 7,157 | 7,178 | 7,155 | 7,165 | -0.29% | 688 | - | -0.26% |
| 06/23 | 7,248 | 7,256 | 7,186 | 7,186 | -1.06% | 733 | - | +0.13% |
| 06/22 | 7,217 | 7,263 | 7,217 | 7,263 | +0.46% | 6,408 | - | +1.3% |
| 06/19 | 7,255 | 7,269 | 7,216 | 7,230 | +0.11% | 548 | - | +0.99% |
| 06/18 | 7,207 | 7,241 | 7,207 | 7,222 | -0.52% | 603 | - | +0.96% |
| 06/17 | 7,250 | 7,260 | 7,239 | 7,260 | +0.08% | 478 | - | +1.61% |
| 06/16 | 7,253 | 7,265 | 7,252 | 7,254 | +0.25% | 765 | - | +1.67% |
| 06/15 | 7,251 | 7,287 | 7,217 | 7,236 | +1.54% | 941 | - | +1.59% |
| 06/12 | 7,145 | 7,152 | 7,115 | 7,126 | +1.37% | 1,517 | - | +0.21% |
| 06/11 | 6,988 | 7,046 | 6,973 | 7,030 | -0.62% | 1,447 | - | -1.04% |
| 06/10 | 7,081 | 7,111 | 7,071 | 7,074 | -0.79% | 1,021 | - | -0.35% |
| 06/09 | 7,094 | 7,140 | 7,086 | 7,130 | +0.62% | 523 | - | +0.56% |
| 06/08 | 7,079 | 7,115 | 7,070 | 7,086 | -1.98% | 4,320 | - | +0.08% |
| 06/05 | 7,236 | 7,245 | 7,212 | 7,229 | +0.4% | 1,291 | - | +2.23% |
| 06/04 | 7,202 | 7,214 | 7,101 | 7,200 | -0.92% | 796 | - | +2.03% |
| 06/03 | 7,270 | 7,288 | 7,267 | 7,267 | +0.23% | 1,201 | - | +3.18% |
| 06/02 | 7,237 | 7,250 | 7,223 | 7,250 | -0.11% | 1,825 | - | +3.19% |
| 06/01 | 7,230 | 7,258 | 7,230 | 7,258 | +0.46% | 1,453 | - | +3.54% |
| 05/29 | 7,198 | 7,225 | 7,198 | 7,225 | +0.81% | 906 | - | +3.3% |
| 05/28 | 7,189 | 7,199 | 7,145 | 7,167 | -0.4% | 464 | - | +2.71% |
| 05/27 | 7,200 | 7,200 | 7,166 | 7,196 | +0.32% | 632 | - | +3.33% |
| 05/26 | 7,171 | 7,192 | 7,171 | 7,173 | -0.25% | 1,133 | - | +3.24% |
| 05/25 | 7,151 | 7,191 | 7,151 | 7,191 | +0.9% | 1,313 | - | +3.75% |
| 05/22 | 7,111 | 7,135 | 7,094 | 7,127 | +0.93% | 861 | - | +3.14% |
| 05/21 | 7,043 | 7,083 | 7,041 | 7,061 | +1.03% | 1,540 | - | +2.5% |
| 05/20 | 7,000 | 7,009 | 6,981 | 6,989 | -0.37% | 329 | - | +1.72% |
| 05/19 | 7,034 | 7,052 | 7,002 | 7,015 | +0.4% | 979 | - | +2.35% |
| 05/18 | 7,040 | 7,040 | 6,973 | 6,987 | -1.06% | 2,152 | - | +2.21% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
