iシェアーズ・コアMSCI新興国株ETF（1658）の株価チャート
株価
10/6
- 前日 (10/5)
- 4,395
- 始値
- 4,450
- 高値
- 4,450
- 安値
- 4,409
- 終値 +0.68%
- 4,425
- 出来高 -42.61%
- 1,731
乖離率
- 株価（5日）
移動平均値 - +1.28%
4,369 - 株価（25日）
移動平均値 - +2.12%
4,333 - 出来高（5日）
移動平均値 - -55.72%
3,909
2026/05/13～2026/10/06
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/06 | 4,450 | 4,450 | 4,409 | 4,425 | +0.68% | 1,731 | - | +2.12% | - | - |
| 10/05 | 4,375 | 4,419 | 4,370 | 4,395 | +1.27% | 3,016 | - | +1.45% | - | - |
| 10/02 | 4,341 | 4,341 | 4,302 | 4,340 | -0.6% | 3,781 | - | +0.18% | - | - |
| 10/01 | 4,330 | 4,366 | 4,311 | 4,366 | +1.09% | 1,893 | - | +0.81% | - | - |
| 09/30 | 4,330 | 4,341 | 4,300 | 4,319 | -0.3% | 9,126 | - | -0.23% | - | - |
| 09/29 | 4,340 | 4,355 | 4,293 | 4,332 | -0.09% | 5,996 | - | 0% | - | - |
| 09/28 | 4,392 | 4,392 | 4,336 | 4,336 | -1.05% | 7,957 | - | +0.09% | - | - |
| 09/25 | 4,357 | 4,382 | 4,350 | 4,382 | +0.27% | 1,276 | - | +1.22% | - | - |
| 09/24 | 4,430 | 4,430 | 4,355 | 4,370 | +1.27% | 3,619 | - | +0.99% | - | - |
| 09/18 | 4,253 | 4,339 | 4,253 | 4,315 | +1.77% | 8,219 | - | -0.3% | - | - |
| 09/17 | 4,245 | 4,252 | 4,215 | 4,240 | +0.59% | 27,767 | - | -2.08% | - | - |
| 09/16 | 4,216 | 4,231 | 4,197 | 4,215 | +0.38% | 6,251 | - | -2.72% | - | - |
| 09/15 | 4,207 | 4,230 | 4,196 | 4,199 | -0.12% | 11,997 | - | -3.18% | - | - |
| 09/14 | 4,210 | 4,226 | 4,176 | 4,204 | -1.08% | 32,778 | - | -3.13% | - | - |
| 09/11 | 4,251 | 4,270 | 4,221 | 4,250 | -0.98% | 3,160 | - | -2.12% | - | - |
| 09/10 | 4,330 | 4,330 | 4,280 | 4,292 | -0.53% | 20,616 | - | -1.13% | - | - |
| 09/09 | 4,334 | 4,365 | 4,315 | 4,315 | +0.35% | 2,339 | - | -0.6% | - | - |
| 09/08 | 4,370 | 4,370 | 4,300 | 4,300 | -2.49% | 12,972 | - | -0.83% | - | - |
| 09/07 | 4,404 | 4,410 | 4,375 | 4,410 | +1.15% | 1,661 | - | +1.87% | - | - |
| 09/04 | 4,372 | 4,372 | 4,276 | 4,360 | +0.93% | 2,100 | - | +0.81% | - | - |
| 09/03 | 4,400 | 4,400 | 4,290 | 4,320 | -0.53% | 829 | - | +0.09% | - | - |
| 09/02 | 4,388 | 4,406 | 4,341 | 4,343 | -2.4% | 7,530 | - | +0.77% | - | - |
| 09/01 | 4,375 | 4,450 | 4,375 | 4,450 | +0.56% | 1,900 | - | +3.39% | - | - |
| 08/31 | 4,395 | 4,425 | 4,354 | 4,425 | -0.11% | 2,513 | - | +2.93% | - | - |
| 08/28 | 4,420 | 4,430 | 4,401 | 4,430 | +0.68% | 760 | - | +3.12% | - | - |
| 08/27 | 4,400 | 4,440 | 4,391 | 4,400 | +0.46% | 14,481 | - | +2.44% | - | - |
| 08/26 | 4,365 | 4,412 | 4,343 | 4,380 | +1.15% | 9,264 | - | +2.05% | - | - |
| 08/25 | 4,330 | 4,350 | 4,260 | 4,330 | +0.42% | 3,505 | - | +0.93% | - | - |
| 08/24 | 4,400 | 4,400 | 4,312 | 4,312 | -2% | 2,001 | - | +0.63% | - | - |
| 08/21 | 4,348 | 4,400 | 4,325 | 4,400 | +1.97% | 1,505 | - | +2.59% | - | - |
| 08/20 | 4,334 | 4,345 | 4,284 | 4,315 | +1.17% | 1,793 | - | +0.58% | - | - |
| 08/19 | 4,249 | 4,280 | 4,230 | 4,265 | -1.82% | 7,655 | - | -0.61% | - | - |
| 08/18 | 4,425 | 4,425 | 4,326 | 4,344 | -0.82% | 2,457 | - | +1.12% | - | - |
| 08/17 | 4,380 | 4,402 | 4,362 | 4,380 | +0.46% | 3,690 | - | +1.88% | - | - |
| 08/14 | 4,360 | 4,398 | 4,345 | 4,360 | +0.67% | 2,022 | - | +1.35% | - | - |
| 08/13 | 4,336 | 4,370 | 4,331 | 4,331 | +0.49% | 5,445 | - | +0.63% | - | - |
| 08/12 | 4,310 | 4,315 | 4,277 | 4,310 | +0.84% | 1,707 | - | +0.05% | - | - |
| 08/10 | 4,279 | 4,290 | 4,255 | 4,274 | +0.68% | 24,880 | - | -0.97% | - | - |
| 08/07 | 4,204 | 4,262 | 4,200 | 4,245 | +0.24% | 13,670 | - | -1.87% | - | - |
| 08/06 | 4,260 | 4,282 | 4,175 | 4,235 | -1.4% | 12,734 | - | -2.26% | - | - |
| 08/05 | 4,246 | 4,300 | 4,246 | 4,295 | +2.85% | 12,025 | - | -1.15% | - | - |
| 08/04 | 4,150 | 4,209 | 4,129 | 4,176 | +0.99% | 4,542 | - | -4.09% | - | - |
| 08/03 | 4,250 | 4,254 | 4,120 | 4,135 | -4.28% | 20,582 | - | -5.31% | - | - |
| 07/31 | 4,200 | 4,320 | 4,192 | 4,320 | +4.6% | 11,792 | - | -1.32% | - | - |
| 07/30 | 4,150 | 4,200 | 4,094 | 4,130 | -0.98% | 30,972 | - | -5.9% | - | - |
| 07/29 | 4,211 | 4,255 | 4,066 | 4,171 | -0.1% | 40,298 | - | -5.36% | - | - |
| 07/28 | 4,323 | 4,340 | 4,175 | 4,175 | -3.47% | 13,741 | - | -5.56% | - | - |
| 07/27 | 4,389 | 4,389 | 4,303 | 4,325 | -0.69% | 11,685 | - | -2.63% | - | - |
| 07/24 | 4,371 | 4,384 | 4,285 | 4,355 | -1.07% | 11,082 | - | -2.27% | - | - |
| 07/23 | 4,352 | 4,422 | 4,352 | 4,402 | +1.59% | 6,790 | - | -1.46% | - | - |
| 07/22 | 4,398 | 4,414 | 4,333 | 4,333 | +0.07% | 3,158 | - | -3.15% | - | - |
| 07/21 | 4,266 | 4,342 | 4,207 | 4,330 | +3.19% | 5,655 | - | -3.39% | - | - |
| 07/17 | 4,273 | 4,299 | 4,176 | 4,196 | -5.13% | 19,326 | - | -6.57% | - | - |
| 07/16 | 4,409 | 4,429 | 4,335 | 4,423 | -0.16% | 24,315 | - | -1.73% | - | - |
| 07/15 | 4,410 | 4,460 | 4,386 | 4,430 | +2.07% | 8,471 | - | -1.47% | - | - |
| 07/14 | 4,305 | 4,357 | 4,264 | 4,340 | -0.8% | 11,530 | - | -3.34% | - | - |
| 07/13 | 4,474 | 4,478 | 4,335 | 4,375 | -1.35% | 15,450 | - | -2.58% | - | - |
| 07/10 | 4,480 | 4,492 | 4,425 | 4,435 | -0.34% | 9,684 | - | -1.16% | - | - |
| 07/09 | 4,453 | 4,467 | 4,370 | 4,450 | +0.95% | 15,188 | - | -0.82% | - | - |
| 07/08 | 4,357 | 4,445 | 4,356 | 4,408 | -0.77% | 3,832 | - | -1.83% | - | - |
| 07/07 | 4,512 | 4,516 | 4,381 | 4,442 | -1.29% | 5,110 | - | -1.24% | - | - |
| 07/06 | 4,525 | 4,542 | 4,470 | 4,500 | -0.68% | 6,728 | - | -0.09% | - | - |
| 07/03 | 4,400 | 4,536 | 4,370 | 4,531 | +2.74% | 16,052 | - | +0.53% | - | - |
| 07/02 | 4,501 | 4,505 | 4,400 | 4,410 | -3.01% | 15,056 | - | -2.15% | - | - |
| 07/01 | 4,544 | 4,598 | 4,500 | 4,547 | +0.73% | 12,223 | - | +0.89% | - | - |
| 06/30 | 4,543 | 4,543 | 4,467 | 4,514 | +0.58% | 19,606 | - | +0.2% | - | - |
| 06/29 | 4,488 | 4,512 | 4,401 | 4,488 | +1.58% | 14,990 | - | -0.29% | - | - |
| 06/26 | 4,532 | 4,555 | 4,383 | 4,418 | -3.85% | 20,869 | - | -1.78% | - | - |
| 06/25 | 4,660 | 4,673 | 4,539 | 4,595 | +0.11% | 6,883 | - | +2.25% | - | - |
| 06/24 | 4,510 | 4,590 | 4,468 | 4,590 | +1.44% | 33,293 | - | +2.41% | - | - |
| 06/23 | 4,760 | 4,760 | 4,513 | 4,525 | -3.64% | 8,322 | - | +1.34% | - | - |
| 06/22 | 4,625 | 4,696 | 4,620 | 4,696 | +0.45% | 3,708 | - | +5.46% | - | - |
| 06/19 | 4,720 | 4,799 | 4,606 | 4,675 | +1.19% | 19,108 | - | +5.41% | - | - |
| 06/18 | 4,582 | 4,621 | 4,580 | 4,620 | +0.83% | 3,315 | - | +4.6% | - | - |
| 06/17 | 4,531 | 4,593 | 4,531 | 4,582 | +1.13% | 20,261 | - | +3.99% | - | - |
| 06/16 | 4,625 | 4,646 | 4,531 | 4,531 | -0.59% | 13,211 | - | +3.09% | - | - |
| 06/15 | 4,570 | 4,625 | 4,530 | 4,558 | +2.73% | 17,047 | - | +3.9% | - | - |
| 06/12 | 4,450 | 4,543 | 4,420 | 4,437 | +2.97% | 8,935 | - | +1.3% | - | - |
| 06/11 | 4,268 | 4,316 | 4,210 | 4,309 | +0.77% | 2,753 | - | -1.51% | - | - |
| 06/10 | 4,352 | 4,377 | 4,276 | 4,276 | -2.26% | 23,965 | - | -2.29% | - | - |
| 06/09 | 4,304 | 4,418 | 4,292 | 4,375 | +2.75% | 6,701 | - | +0.09% | - | - |
| 06/08 | 4,220 | 4,328 | 4,215 | 4,258 | -3.88% | 24,564 | - | -2.36% | - | - |
| 06/05 | 4,507 | 4,525 | 4,391 | 4,430 | -2.1% | 9,862 | - | +1.68% | - | - |
| 06/04 | 4,575 | 4,583 | 4,505 | 4,525 | -2.27% | 12,857 | - | +4.09% | - | - |
| 06/03 | 4,628 | 4,670 | 4,616 | 4,630 | +1.05% | 5,641 | - | +6.88% | - | - |
| 06/02 | 4,590 | 4,590 | 4,520 | 4,582 | +0.04% | 3,818 | - | +6.24% | - | - |
| 06/01 | 4,529 | 4,595 | 4,500 | 4,580 | +1.22% | 16,429 | - | +6.64% | - | - |
| 05/29 | 4,475 | 4,525 | 4,472 | 4,525 | +2.51% | 23,389 | - | +5.77% | - | - |
| 05/28 | 4,505 | 4,505 | 4,360 | 4,414 | -1.47% | 23,114 | - | +3.59% | - | - |
| 05/27 | 4,475 | 4,527 | 4,470 | 4,480 | +1.36% | 8,940 | - | +5.46% | - | - |
| 05/26 | 4,430 | 4,457 | 4,401 | 4,420 | +0.29% | 11,397 | - | +4.37% | - | - |
| 05/25 | 4,341 | 4,407 | 4,340 | 4,407 | +1.73% | 17,495 | - | +4.38% | - | - |
| 05/22 | 4,332 | 4,332 | 4,300 | 4,332 | +0.65% | 5,813 | - | +3% | - | - |
| 05/21 | 4,250 | 4,312 | 4,250 | 4,304 | +3.36% | 7,930 | - | +2.72% | - | - |
| 05/20 | 4,230 | 4,230 | 4,146 | 4,164 | -1.09% | 29,092 | - | -0.31% | - | - |
| 05/19 | 4,275 | 4,284 | 4,200 | 4,210 | -0.94% | 8,314 | - | +1.01% | - | - |
| 05/18 | 4,246 | 4,256 | 4,198 | 4,250 | +0.35% | 40,621 | - | +2.24% | - | - |
| 05/15 | 4,403 | 4,405 | 4,235 | 4,235 | -2.53% | 7,399 | - | +2.34% | - | - |
| 05/14 | 4,350 | 4,410 | 4,334 | 4,345 | +0.93% | 9,907 | - | +5.49% | - | - |
| 05/13 | 4,290 | 4,339 | 4,260 | 4,305 | -0.69% | 4,648 | - | +5.15% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 2月期 | 2,361 1/17 | 1,886 8/16 | 19,332 1/4 | +6.24% 1/5 | -9.32% 2/9 |
| 2019年 2月期 | 2,021 4/17 | 1,651 8/26 | 25,638 5/8 | +6.08% 9/13 | -8.26% 8/6 |
| 2020年 2月期 | 2,092 1/14 | 1,282 3/19 | 37,702 3/10 | +10.78% 6/8 | -24.5% 3/19 |
| 2021年 2月期 | 2,550 6/28 | 1,795 9/24 | 77,199 11/10 | +7.53% 1/21 | -6.44% 7/28 |
| 2022年 2月期 | 2,470 10/21 10/20 | 2,007 3/16 | 61,861 6/9 | +7.52% 4/5 | -10.02% 3/8 |
| 2023年 2月期 | 2,530 8/1 | 2,050 3/20 | 59,790 11/14 | +5.76% 6/16 | -5.8% 3/20 |
| 2024年 2月期 | 3,115 7/4 | 2,293 10/26 | 36,936 12/22 | +10.76% 10/7 | -17.08% 8/5 |
| 2025年 2月期 | 3,184 8/7 | 2,338 4/9 | 46,503 7/10 | +9.36% 5/13 | -12.63% 4/7 |
| 2026年 2月期 | 4,135 2/26 | 3,053 9/1 | 38,409 2/2 | +7.05% 1/14 | -6.17% 3/23 |
| 最新 | 4,425 2026/10/6 | 1,731 | +2.12% 4,333 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/10/06 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
1,282円（2020/03/19） - 245%（3.45倍）
4,425円（10/6）
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。
