iShares Global Consumer Discretionary ETF (RXI)

RXI
🏛️ アメリカ →
206.58
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 178.79 179.29 178.27 179.29 0.0M
2021-12-30 178.64 179.35 178.08 178.08 0.0M
2021-12-29 178.34 178.51 178.04 178.51 0.0M
2021-12-28 178.70 178.81 178.30 178.34 0.0M
2021-12-27 177.39 178.80 177.39 178.39 0.0M
2021-12-23 175.59 177.41 175.59 177.41 0.0M
2021-12-22 174.32 175.64 174.32 175.61 0.0M
2021-12-21 171.01 173.24 170.51 173.24 0.0M
2021-12-20 169.36 169.36 168.24 169.01 0.0M
2021-12-17 171.71 173.15 171.18 172.04 0.0M
2021-12-16 177.19 177.19 173.44 173.44 0.0M
2021-12-15 174.35 176.10 172.51 176.04 0.0M
2021-12-14 174.68 174.99 173.41 174.81 0.0M
2021-12-13 178.60 178.60 175.17 175.50 0.0M
2021-12-10 179.31 179.48 177.92 179.48 0.0M
2021-12-09 180.01 180.12 178.53 178.53 0.0M
2021-12-08 180.76 181.54 180.76 181.42 0.0M
2021-12-07 180.82 181.07 180.79 180.79 0.0M
2021-12-06 174.79 177.04 173.65 176.48 0.0M
2021-12-03 177.28 177.37 172.91 174.03 0.0M
2021-12-02 176.67 177.90 175.97 177.37 0.0M
2021-12-01 179.85 180.86 175.44 175.44 0.0M
2021-11-30 178.66 179.09 176.01 177.02 0.0M
2021-11-29 179.71 180.31 179.39 179.56 0.0M
2021-11-26 179.71 179.71 177.80 177.99 0.0M
2021-11-24 181.86 184.36 181.86 183.89 0.0M
2021-11-23 184.29 184.29 182.76 183.66 0.0M
2021-11-22 186.98 187.83 185.20 185.56 0.0M
2021-11-19 185.82 186.46 185.71 186.23 0.0M
2021-11-18 186.00 186.52 185.53 186.31 0.0M
2021-11-17 185.80 186.55 185.77 185.87 0.0M
2021-11-16 183.97 185.85 183.97 185.57 0.0M
2021-11-15 183.83 183.83 182.72 183.02 0.0M
2021-11-12 182.07 183.68 182.07 183.68 0.0M
2021-11-11 183.53 183.53 182.24 182.26 0.0M
2021-11-10 181.90 183.22 180.65 181.97 0.0M
2021-11-09 185.87 185.87 182.35 182.74 0.0M
2021-11-08 185.89 185.89 185.37 185.37 0.0M
2021-11-05 187.56 187.56 186.69 187.08 0.0M
2021-11-04 185.88 186.84 185.78 186.28 0.0M
2021-11-03 182.63 185.02 182.50 185.01 0.0M
2021-11-02 182.28 182.59 181.47 182.00 0.0M
2021-11-01 181.45 183.64 181.19 183.63 0.0M
2021-10-29 178.50 179.68 178.50 179.68 0.0M
2021-10-27 179.04 179.43 178.21 178.21 0.0M
2021-10-26 179.68 181.01 178.04 178.50 0.0M
2021-10-25 177.32 178.48 176.60 178.48 0.0M
2021-10-22 175.58 176.00 175.58 175.99 0.0M
2021-10-21 174.62 176.15 174.62 176.15 0.0M
2021-10-20 174.85 175.45 174.55 174.75 0.0M
2021-10-19 174.35 174.42 174.27 174.42 0.0M
2021-10-18 173.05 174.02 173.05 174.02 0.0M
2021-10-15 172.08 173.40 172.08 172.94 0.0M
2021-10-14 170.32 171.64 170.25 170.82 0.0M
2021-10-13 169.03 169.37 168.87 169.09 0.0M
2021-10-12 167.60 168.30 167.28 167.93 0.0M
2021-10-11 167.90 168.36 166.81 167.05 0.0M
2021-10-08 166.80 167.20 166.80 166.82 0.0M
2021-10-07 166.13 167.18 166.04 166.81 0.0M
2021-10-06 161.99 163.90 161.64 163.90 0.1M
2021-10-05 164.01 164.98 164.01 164.57 0.0M
2021-10-04 165.01 165.01 163.12 163.45 0.0M
2021-10-01 165.24 165.62 164.66 165.46 0.0M
2021-09-30 165.46 165.46 164.89 164.97 0.0M
2021-09-29 167.68 168.27 166.50 166.99 0.0M
2021-09-28 167.14 167.52 166.82 166.88 0.0M
2021-09-27 168.89 170.44 168.89 170.11 0.0M
2021-09-24 168.20 169.04 168.20 169.00 0.0M
2021-09-23 168.87 169.84 168.87 169.65 0.0M
2021-09-22 166.80 168.65 166.80 167.97 0.0M
2021-09-21 166.18 166.35 165.50 165.50 0.0M
2021-09-20 164.93 164.98 162.79 164.43 0.0M
2021-09-17 169.56 169.56 168.66 168.85 0.0M
2021-09-16 169.36 169.36 169.20 169.20 0.0M
2021-09-15 167.95 168.99 167.28 168.80 0.0M
2021-09-14 169.74 169.74 168.58 168.58 0.0M
2021-09-13 170.17 170.17 169.02 169.60 0.0M
2021-09-10 171.66 171.66 169.42 169.42 0.0M
2021-09-09 170.76 170.76 169.94 170.34 0.0M
2021-09-08 171.12 171.12 169.94 170.37 0.0M
2021-09-07 171.04 171.35 171.02 171.34 0.0M
2021-09-03 169.21 170.30 169.21 170.13 0.0M
2021-09-02 170.82 171.18 170.06 170.06 0.0M
2021-09-01 169.98 170.88 169.98 170.15 0.0M
2021-08-31 168.71 168.91 168.41 168.64 0.0M
2021-08-30 167.43 168.09 167.43 167.84 0.0M
2021-08-27 166.03 167.25 166.03 166.98 0.0M
2021-08-26 166.96 166.96 165.67 166.05 0.0M
2021-08-25 167.25 167.71 167.25 167.59 0.0M
2021-08-24 166.30 167.58 166.30 167.03 0.0M
2021-08-23 164.09 165.02 163.80 164.88 0.0M
2021-08-20 161.53 162.54 161.53 162.54 0.0M
2021-08-19 162.05 163.00 161.51 161.99 0.0M
2021-08-18 165.08 166.28 164.93 164.93 0.0M
2021-08-17 166.71 166.71 164.72 165.31 0.0M
2021-08-16 169.18 169.19 168.23 169.19 0.0M
2021-08-13 171.29 171.29 170.74 170.91 0.0M
2021-08-12 171.03 171.05 170.47 171.02 0.0M
2021-08-11 171.38 171.38 170.90 171.21 0.0M
2021-08-10 170.37 170.96 170.37 170.96 0.0M
2021-08-09 170.05 170.28 169.94 169.99 0.0M
2021-08-06 171.40 171.40 169.83 169.98 0.0M
2021-08-05 170.27 171.32 170.27 171.11 0.0M
2021-08-04 170.80 171.07 170.13 170.13 0.0M
2021-08-03 170.04 170.99 169.36 170.92 0.0M
2021-08-02 170.84 171.39 169.99 170.12 0.0M
2021-07-30 169.05 169.70 168.92 169.44 0.0M
2021-07-29 171.28 171.99 171.28 171.63 0.0M
2021-07-28 169.41 170.57 169.07 170.29 0.0M
2021-07-27 169.45 169.97 167.37 168.69 0.0M
2021-07-26 170.40 170.92 170.19 170.92 0.0M
2021-07-23 170.95 171.81 170.95 171.64 0.0M
2021-07-22 170.34 170.63 170.34 170.49 0.1M
2021-07-21 169.86 170.09 169.50 170.09 0.0M
2021-07-20 165.99 168.36 165.37 168.34 0.0M
2021-07-19 165.35 166.05 164.23 165.68 0.0M
2021-07-16 170.79 170.79 168.78 168.78 0.0M
2021-07-15 170.93 171.00 170.34 170.63 0.0M
2021-07-14 172.74 172.76 171.68 171.68 0.0M
2021-07-13 172.69 173.21 171.47 171.59 0.0M
2021-07-12 172.26 172.94 172.26 172.84 0.0M
2021-07-09 170.71 171.79 170.71 171.72 0.0M
2021-07-08 167.45 168.99 166.97 168.72 0.0M
2021-07-07 170.79 171.34 170.60 170.92 0.0M
2021-07-06 172.11 172.11 169.89 171.06 0.0M
2021-07-02 172.09 172.69 171.97 172.68 0.0M
2021-07-01 171.73 171.90 171.33 171.89 0.0M
2021-06-30 171.36 172.15 171.36 171.43 0.0M
2021-06-29 172.12 172.54 172.12 172.54 0.0M
2021-06-28 172.06 172.06 171.28 171.86 0.0M
2021-06-25 172.36 172.54 171.95 172.38 0.0M
2021-06-24 171.26 171.46 170.57 170.61 0.3M
2021-06-23 169.35 170.09 169.35 169.81 0.0M
2021-06-22 168.07 169.65 168.07 169.26 0.0M
2021-06-21 167.42 168.59 167.27 168.37 0.0M
2021-06-18 166.54 167.19 166.35 166.62 0.0M
2021-06-17 167.70 168.66 167.30 168.40 0.0M
2021-06-16 168.67 168.78 168.04 168.31 0.0M
2021-06-15 169.57 169.57 168.54 168.75 0.0M
2021-06-14 169.50 169.71 169.06 169.71 0.0M
2021-06-11 169.13 169.59 169.13 169.59 0.0M
2021-06-10 168.67 168.92 168.30 168.92 0.0M
2021-06-09 170.37 170.37 169.13 169.16 0.0M
2021-06-08 170.50 170.71 169.81 170.43 0.0M
2021-06-07 169.61 169.89 169.61 169.89 0.0M
2021-06-04 169.43 169.88 169.36 169.75 0.0M
2021-06-03 168.83 169.19 167.98 168.51 0.0M
2021-06-02 170.40 170.40 169.52 169.81 0.0M
2021-06-01 171.05 171.05 169.90 169.92 0.0M
2021-05-28 168.80 169.05 168.42 168.67 0.0M
2021-05-27 168.30 168.46 167.92 168.42 0.0M
2021-05-26 166.89 167.84 166.89 167.56 0.0M
2021-05-25 166.59 166.60 166.11 166.24 0.0M
2021-05-24 165.08 165.94 164.98 165.69 0.0M
2021-05-21 165.77 165.77 164.18 164.55 0.0M
2021-05-20 163.75 165.02 163.75 164.94 0.0M
2021-05-19 161.20 162.61 160.76 162.61 0.0M
2021-05-18 164.70 165.35 164.00 164.00 0.0M
2021-05-17 163.74 164.02 163.15 163.67 0.0M
2021-05-14 162.99 164.39 162.81 164.27 0.0M
2021-05-13 161.43 162.61 160.17 161.56 0.0M
2021-05-12 163.87 163.87 160.63 160.63 0.0M
2021-05-11 163.96 165.25 163.01 165.03 0.0M
2021-05-10 169.58 169.58 167.21 167.25 0.0M
2021-05-07 168.62 170.13 168.62 169.98 0.0M
2021-05-06 168.10 168.19 167.01 168.19 0.0M
2021-05-05 168.84 168.84 167.42 167.83 0.0M
2021-05-04 168.66 168.66 166.23 167.34 0.0M
2021-05-03 170.40 170.63 169.36 169.36 0.0M
2021-04-30 169.26 169.77 168.74 169.54 0.0M
2021-04-29 171.58 171.58 169.42 170.59 0.0M
2021-04-28 171.04 171.52 170.73 170.73 0.0M
2021-04-27 170.67 171.24 170.47 170.89 0.0M
2021-04-26 170.64 170.89 170.06 170.60 0.0M
2021-04-23 169.41 171.15 169.41 170.87 0.0M
2021-04-22 170.07 170.07 168.75 168.91 0.0M
2021-04-21 167.24 169.96 167.24 169.87 0.0M
2021-04-20 169.76 169.76 167.42 168.09 0.0M
2021-04-19 171.51 171.51 170.29 170.48 0.0M
2021-04-16 171.95 172.46 171.79 172.34 0.0M
2021-04-15 170.87 171.04 170.59 170.90 0.0M
2021-04-14 171.07 171.37 169.72 169.92 0.0M
2021-04-13 169.29 170.79 169.29 170.75 0.0M
2021-04-12 168.37 169.17 168.37 169.08 0.0M
2021-04-09 167.22 168.43 167.22 168.43 0.0M
2021-04-08 167.46 167.95 167.30 167.65 0.0M
2021-04-07 167.13 167.59 166.63 166.77 0.0M
2021-04-06 166.75 168.09 166.75 167.51 0.0M
2021-04-05 166.70 167.96 166.70 167.71 0.0M
2021-04-01 164.30 164.73 164.16 164.60 0.0M
2021-03-31 162.29 163.76 162.29 163.04 0.0M
2021-03-30 160.36 162.05 160.01 162.05 0.0M
2021-03-29 160.66 161.25 159.74 160.64 0.0M
2021-03-26 160.39 161.82 159.41 161.70 0.0M
2021-03-25 157.13 159.98 157.13 159.73 0.0M
2021-03-24 161.17 161.30 158.51 158.55 0.0M
2021-03-23 162.61 163.00 161.14 161.18 0.0M
2021-03-22 163.55 164.42 163.20 163.57 0.0M
2021-03-19 162.74 163.86 161.63 163.55 0.0M
2021-03-18 164.97 165.35 163.05 163.05 0.0M
2021-03-17 162.97 166.03 162.97 165.69 0.0M
2021-03-16 164.96 164.96 163.49 163.82 0.0M
2021-03-15 163.07 164.72 163.01 164.72 0.0M
2021-03-12 161.19 163.11 161.10 163.07 0.0M
2021-03-11 162.41 163.31 162.02 163.10 0.0M
2021-03-10 160.88 161.32 159.86 160.38 0.0M
2021-03-09 157.92 160.13 157.88 159.51 0.1M
2021-03-08 155.24 156.94 154.85 155.12 0.0M
2021-03-05 156.13 156.13 150.99 155.70 0.1M
2021-03-04 157.84 158.23 152.64 154.24 0.0M
2021-03-03 160.51 160.56 158.15 158.15 0.0M
2021-03-02 161.33 161.33 160.15 160.15 0.0M
2021-03-01 160.11 161.44 159.76 161.32 0.0M
2021-02-26 158.89 158.96 157.69 157.69 0.0M
2021-02-25 162.56 162.56 157.62 158.29 0.0M
2021-02-24 161.31 162.93 160.15 162.88 0.0M
2021-02-23 160.87 162.75 158.20 162.14 0.0M
2021-02-22 164.16 164.79 162.85 162.96 0.0M
2021-02-19 166.53 166.76 165.65 165.65 0.0M
2021-02-18 164.73 166.10 164.38 165.97 0.0M
2021-02-17 165.13 166.55 164.70 166.38 0.0M
2021-02-16 167.05 167.29 166.16 166.40 0.0M
2021-02-12 165.73 166.66 165.73 166.66 0.0M
2021-02-11 166.78 166.88 166.11 166.41 0.0M
2021-02-10 167.49 167.49 165.23 165.75 0.0M
2021-02-09 166.60 166.99 166.48 166.70 0.0M
2021-02-08 166.98 166.98 165.91 166.60 0.0M
2021-02-05 165.29 166.24 164.76 165.90 0.0M
2021-02-04 163.18 163.85 162.87 163.78 0.0M
2021-02-03 163.34 163.44 162.07 162.87 0.0M
2021-02-02 160.64 162.61 160.64 162.19 0.0M
2021-02-01 157.85 159.09 157.15 158.81 0.0M
2021-01-29 157.20 157.54 155.01 155.57 0.0M
2021-01-28 157.82 160.03 157.82 159.02 0.0M
2021-01-27 160.17 160.17 158.04 158.10 0.0M
2021-01-26 163.61 163.61 162.80 163.20 0.0M
2021-01-25 163.11 163.80 161.60 163.37 0.0M
2021-01-22 162.72 163.27 162.51 163.25 0.0M
2021-01-21 163.76 164.24 163.35 163.73 0.0M
2021-01-20 161.78 163.07 161.53 163.00 0.0M
2021-01-19 161.24 161.24 159.28 160.06 0.0M
2021-01-15 159.30 159.30 158.11 158.32 0.0M
2021-01-14 161.14 161.80 160.37 160.38 0.0M
2021-01-13 160.83 161.08 160.26 160.63 0.1M
2021-01-12 159.86 161.39 159.80 161.11 0.0M
2021-01-11 159.89 160.57 159.33 159.52 0.0M
2021-01-08 161.29 162.47 160.89 162.47 0.0M
2021-01-07 157.90 159.18 157.90 159.17 0.0M
2021-01-06 155.70 158.32 155.70 157.10 0.0M
2021-01-05 154.01 156.02 154.01 155.72 0.1M
2021-01-04 156.77 156.77 153.44 154.40 0.0M