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
2022-12-30 125.89 126.27 125.38 125.98 0.0M
2022-12-29 125.99 127.44 125.97 127.09 0.0M
2022-12-28 124.91 125.24 124.19 124.19 0.0M
2022-12-27 126.19 126.19 125.89 125.89 0.0M
2022-12-23 125.52 126.30 124.79 126.10 0.0M
2022-12-22 127.46 127.46 124.50 126.05 0.1M
2022-12-21 127.35 128.68 127.35 128.22 0.0M
2022-12-20 127.00 127.29 126.50 126.58 0.0M
2022-12-19 129.42 129.42 127.39 127.70 0.0M
2022-12-16 130.17 130.17 128.51 129.05 0.0M
2022-12-15 131.36 131.36 129.86 130.51 0.0M
2022-12-14 134.22 135.21 132.53 133.84 0.1M
2022-12-13 136.84 137.35 133.46 134.33 0.0M
2022-12-12 133.05 133.75 132.69 133.56 0.0M
2022-12-09 134.04 134.43 133.72 133.72 0.0M
2022-12-08 133.73 134.59 133.58 134.45 0.0M
2022-12-07 132.54 133.35 132.49 132.64 0.0M
2022-12-06 134.29 134.29 132.52 133.42 0.0M
2022-12-05 136.58 136.58 134.33 134.85 0.0M
2022-12-02 135.33 137.86 135.33 137.49 0.0M
2022-12-01 136.90 137.49 136.33 136.98 0.0M
2022-11-30 133.57 136.92 133.02 136.68 0.0M
2022-11-29 132.34 132.53 132.24 132.36 0.0M
2022-11-28 132.09 133.00 131.38 131.76 0.0M
2022-11-25 132.37 132.70 132.30 132.69 0.0M
2022-11-23 131.59 132.85 131.59 132.60 0.0M
2022-11-22 130.22 131.17 130.11 131.15 0.0M
2022-11-21 130.68 130.68 129.63 130.02 0.0M
2022-11-18 132.93 132.93 131.13 131.76 0.0M
2022-11-17 130.28 131.93 130.28 131.75 0.0M
2022-11-16 131.86 132.28 131.86 132.00 0.1M
2022-11-15 134.57 135.08 133.25 133.60 0.0M
2022-11-14 132.56 133.06 131.55 131.55 0.0M
2022-11-11 131.44 133.85 131.23 133.29 0.0M
2022-11-10 126.97 129.95 126.81 129.95 0.1M
2022-11-09 123.57 123.84 121.61 121.61 0.0M
2022-11-08 124.64 125.82 123.78 124.76 0.0M
2022-11-07 125.38 125.38 123.91 124.64 0.0M
2022-11-04 125.12 126.32 123.15 124.62 0.0M
2022-11-03 120.55 122.07 120.29 121.39 0.0M
2022-11-02 125.35 125.96 121.95 122.13 0.0M
2022-11-01 125.80 125.80 125.09 125.33 0.0M
2022-10-31 124.86 125.12 124.12 124.86 0.1M
2022-10-28 123.06 125.50 122.78 125.48 0.0M
2022-10-27 126.16 126.46 124.83 124.99 0.0M
2022-10-26 124.88 127.39 124.88 126.05 0.0M
2022-10-25 122.84 125.49 122.84 125.32 0.0M
2022-10-24 121.39 122.50 120.33 122.17 0.0M
2022-10-21 120.05 123.37 120.05 123.17 0.0M
2022-10-20 121.44 123.13 120.34 120.61 0.1M
2022-10-19 122.81 123.32 121.32 121.80 0.0M
2022-10-18 126.00 126.00 123.44 124.20 0.0M
2022-10-17 121.61 123.56 121.61 123.20 0.0M
2022-10-14 123.40 123.40 118.92 118.99 0.0M
2022-10-13 117.45 122.71 116.68 122.40 0.0M
2022-10-12 120.70 121.31 120.59 120.73 0.0M
2022-10-11 120.87 122.45 120.00 120.48 0.0M
2022-10-10 122.67 122.67 120.56 121.57 0.2M
2022-10-07 123.94 123.94 122.45 122.93 0.1M
2022-10-06 127.68 127.68 126.45 126.58 0.0M
2022-10-05 126.48 128.08 125.58 127.61 0.0M
2022-10-04 126.53 128.62 126.53 128.35 0.0M
2022-10-03 122.90 124.20 122.22 123.59 0.0M
2022-09-30 122.88 124.60 122.06 122.10 0.0M
2022-09-29 125.89 125.89 123.36 124.42 0.0M
2022-09-28 125.13 128.25 125.13 128.21 0.0M
2022-09-27 126.98 127.13 123.91 124.77 0.0M
2022-09-26 125.22 126.66 124.72 124.72 0.0M
2022-09-23 126.45 126.58 123.98 125.29 0.0M
2022-09-22 130.71 130.88 128.23 128.88 0.0M
2022-09-21 133.75 133.75 130.67 131.02 0.0M
2022-09-20 134.70 135.38 133.21 133.64 0.0M
2022-09-19 133.29 135.94 133.29 135.94 0.0M
2022-09-16 133.84 134.48 133.50 134.48 0.1M
2022-09-15 135.69 137.86 134.90 135.35 0.0M
2022-09-14 135.36 137.10 135.36 136.34 0.0M
2022-09-13 138.02 138.02 135.01 135.28 0.0M
2022-09-12 140.51 142.10 140.51 141.83 0.0M
2022-09-09 138.22 139.86 138.22 139.79 0.0M
2022-09-08 134.80 136.82 134.80 136.82 0.0M
2022-09-07 132.71 136.25 132.71 136.25 0.0M
2022-09-06 133.84 133.84 132.61 133.16 0.0M
2022-09-02 136.32 136.33 133.13 133.82 0.0M
2022-09-01 133.84 135.20 132.78 135.06 0.0M
2022-08-31 137.14 137.52 135.21 135.21 0.0M
2022-08-30 138.69 138.69 135.83 136.21 0.0M
2022-08-29 138.34 138.49 137.36 137.85 0.0M
2022-08-26 139.67 139.67 138.10 138.38 0.0M
2022-08-25 141.76 142.93 141.76 142.93 0.0M
2022-08-24 139.81 141.32 139.81 141.02 0.0M
2022-08-23 139.83 140.58 139.83 140.09 0.0M
2022-08-22 141.46 141.46 139.53 139.62 0.0M
2022-08-19 144.88 144.88 143.00 143.35 0.0M
2022-08-18 145.72 145.92 145.72 145.91 0.0M
2022-08-17 146.63 147.33 145.93 146.22 0.0M
2022-08-16 146.51 148.56 146.51 147.62 0.0M
2022-08-15 146.10 147.32 145.86 147.02 0.1M
2022-08-12 144.51 146.64 144.15 146.44 0.0M
2022-08-11 145.19 145.76 143.85 143.87 0.0M
2022-08-10 144.18 144.19 143.85 144.12 0.0M
2022-08-09 141.67 141.67 139.83 140.22 0.0M
2022-08-08 143.14 143.95 142.28 142.45 0.0M
2022-08-05 142.56 142.82 141.61 141.86 0.0M
2022-08-04 144.50 144.64 143.39 144.15 0.1M
2022-08-03 142.22 143.99 141.69 143.72 0.0M
2022-08-02 140.70 142.27 140.70 141.11 0.0M
2022-08-01 141.65 143.21 141.65 142.41 0.0M
2022-07-29 139.37 141.45 139.37 141.43 0.0M
2022-07-28 136.21 139.14 136.21 138.96 0.1M
2022-07-27 135.16 137.10 134.98 137.10 0.0M
2022-07-26 134.66 134.66 132.81 133.04 0.1M
2022-07-25 137.29 137.29 136.09 136.30 0.0M
2022-07-22 138.34 138.34 136.42 136.67 0.0M
2022-07-21 135.76 137.63 135.38 137.63 0.0M
2022-07-20 134.48 135.35 134.36 135.06 0.1M
2022-07-19 132.68 134.47 132.63 134.47 0.0M
2022-07-18 131.48 132.76 130.15 130.45 0.0M
2022-07-15 128.47 129.97 128.47 129.51 0.0M
2022-07-14 127.18 127.94 126.38 127.94 0.0M
2022-07-13 128.94 129.20 128.45 128.83 0.0M
2022-07-12 128.38 129.26 127.75 128.06 0.0M
2022-07-11 130.76 130.76 128.32 128.40 0.0M
2022-07-08 131.44 132.80 131.15 132.23 0.0M
2022-07-07 131.75 132.17 131.75 132.17 0.0M
2022-07-06 129.23 129.42 127.77 128.89 0.0M
2022-07-05 126.05 129.52 125.15 129.34 0.0M
2022-07-01 126.44 128.65 126.44 128.58 0.0M
2022-06-30 126.43 127.85 125.28 126.99 0.0M
2022-06-29 128.03 128.93 128.03 128.65 0.0M
2022-06-28 134.05 134.07 129.18 129.21 0.0M
2022-06-27 133.59 133.59 132.12 132.32 0.0M
2022-06-24 131.25 133.08 131.25 133.08 0.0M
2022-06-23 128.34 128.83 127.34 128.57 0.0M
2022-06-22 126.12 128.82 126.12 126.87 0.0M
2022-06-21 127.34 128.75 127.20 127.89 0.0M
2022-06-17 124.52 125.62 123.60 124.88 0.0M
2022-06-16 125.33 125.33 122.76 123.32 0.0M
2022-06-15 127.06 129.72 126.74 128.95 0.0M
2022-06-14 126.21 126.70 124.88 125.73 0.0M
2022-06-13 127.32 127.99 124.88 125.63 1.0M
2022-06-10 134.37 134.37 131.56 132.07 0.0M
2022-06-09 138.52 138.52 135.81 135.81 0.0M
2022-06-08 139.50 140.81 139.50 139.70 0.0M
2022-06-07 137.32 139.84 137.29 139.66 0.0M
2022-06-06 140.53 140.69 139.30 139.42 0.0M
2022-06-03 138.80 139.09 137.97 137.97 0.0M
2022-06-02 138.09 141.66 138.09 141.66 0.0M
2022-06-01 139.94 139.94 136.81 137.58 0.0M
2022-05-31 138.72 139.69 137.70 138.89 0.0M
2022-05-27 135.61 137.72 135.61 137.57 0.0M
2022-05-26 131.17 134.87 131.17 134.12 0.0M
2022-05-25 128.31 129.46 127.99 128.77 0.0M
2022-05-24 125.76 126.80 125.34 126.45 0.3M
2022-05-23 128.81 129.15 127.38 128.99 0.0M
2022-05-20 130.36 130.36 125.61 128.19 0.0M
2022-05-19 128.00 130.57 127.90 129.44 0.0M
2022-05-18 132.50 132.50 127.90 128.41 1.0M
2022-05-17 134.58 135.49 133.33 135.49 0.0M
2022-05-16 133.68 133.68 131.93 132.08 0.0M
2022-05-13 131.32 134.32 131.32 134.07 0.0M
2022-05-12 126.96 131.24 126.47 129.04 0.1M
2022-05-11 131.42 132.90 128.40 128.40 0.0M
2022-05-10 134.06 134.06 130.35 131.49 0.0M
2022-05-09 134.52 134.52 131.09 131.65 0.0M
2022-05-06 137.00 137.57 135.37 136.87 0.4M
2022-05-05 143.83 143.83 137.39 138.39 0.0M
2022-05-04 142.22 146.05 140.66 146.02 0.0M
2022-05-03 142.85 142.95 142.28 142.89 0.0M
2022-05-02 140.83 142.56 139.42 142.55 0.0M
2022-04-29 144.99 145.69 141.18 141.18 0.0M
2022-04-28 144.03 145.55 141.79 144.72 0.0M
2022-04-27 142.50 143.98 141.49 142.25 0.0M
2022-04-26 146.82 146.82 141.77 141.77 0.0M
2022-04-25 145.60 147.26 145.06 147.26 0.0M
2022-04-22 149.77 149.79 146.76 147.14 0.0M
2022-04-21 155.05 155.05 149.90 150.09 0.0M
2022-04-20 152.85 153.02 151.79 151.79 0.0M
2022-04-19 149.13 152.82 149.13 152.36 0.1M
2022-04-18 149.22 150.35 148.76 149.65 0.0M
2022-04-14 151.00 151.00 149.64 149.80 0.0M
2022-04-13 148.18 151.26 148.18 151.21 0.0M
2022-04-12 149.94 151.27 148.37 148.60 0.0M
2022-04-11 149.41 149.55 148.27 148.41 0.0M
2022-04-08 150.98 152.15 150.48 151.04 0.0M
2022-04-07 152.11 152.88 151.29 152.41 0.0M
2022-04-06 153.82 153.82 151.05 152.37 0.0M
2022-04-05 158.99 158.99 155.98 155.98 0.0M
2022-04-04 157.97 159.66 157.92 159.56 0.0M
2022-04-01 157.18 157.42 155.77 156.53 0.0M
2022-03-31 157.51 157.68 156.09 156.33 0.0M
2022-03-30 160.83 160.88 159.38 159.38 0.0M
2022-03-29 161.17 161.70 160.77 161.69 0.0M
2022-03-28 156.62 157.43 156.62 157.43 0.0M
2022-03-25 155.32 155.32 154.67 154.91 0.0M
2022-03-24 155.08 155.57 153.75 155.43 0.0M
2022-03-23 155.42 156.39 154.38 154.38 0.0M
2022-03-22 154.02 157.06 154.02 156.73 0.0M
2022-03-21 154.43 154.71 152.38 153.05 0.0M
2022-03-18 151.32 155.24 151.32 155.20 0.0M
2022-03-17 150.10 152.09 149.24 152.09 0.0M
2022-03-16 147.55 151.21 146.86 151.21 0.0M
2022-03-15 140.43 143.10 140.16 143.02 0.0M
2022-03-14 141.80 142.02 139.33 139.65 0.0M
2022-03-11 146.00 146.00 141.51 141.51 0.0M
2022-03-10 144.15 144.63 143.09 144.63 0.0M
2022-03-09 144.93 146.91 144.74 146.39 0.0M
2022-03-08 140.19 143.60 138.89 140.19 0.0M
2022-03-07 146.15 146.31 139.91 140.05 0.0M
2022-03-04 148.22 148.29 145.93 146.87 0.0M
2022-03-03 155.00 155.00 150.54 150.97 0.0M
2022-03-02 153.24 155.05 152.95 154.66 0.0M
2022-03-01 154.97 155.01 151.61 152.26 0.0M
2022-02-28 155.06 156.68 154.13 156.11 0.0M
2022-02-25 154.15 156.84 152.99 156.38 0.0M
2022-02-24 146.09 153.51 145.62 153.33 0.0M
2022-02-23 157.10 157.10 152.65 152.65 1.0M
2022-02-22 158.54 158.73 155.10 156.32 0.0M
2022-02-18 162.13 162.54 160.28 161.01 0.0M
2022-02-17 164.95 165.45 162.65 162.65 0.0M
2022-02-16 165.04 166.66 164.81 166.29 0.0M
2022-02-15 165.66 166.10 165.05 166.10 0.0M
2022-02-14 161.76 163.21 161.31 162.03 0.0M
2022-02-11 166.26 166.26 161.93 162.33 0.0M
2022-02-10 166.29 168.80 166.19 166.30 0.0M
2022-02-09 169.12 169.87 169.12 169.65 0.0M
2022-02-08 164.14 166.75 164.14 166.71 0.0M
2022-02-07 165.12 166.04 164.44 164.53 0.0M
2022-02-04 164.01 166.29 163.55 165.49 0.0M
2022-02-03 164.44 165.19 163.12 163.62 0.0M
2022-02-02 168.66 168.66 166.27 166.96 0.0M
2022-02-01 166.99 167.81 165.92 167.69 0.0M
2022-01-31 161.76 166.71 161.76 166.33 0.0M
2022-01-28 158.18 161.01 156.45 160.51 1.0M
2022-01-27 161.47 161.48 157.89 158.10 0.1M
2022-01-26 164.98 164.98 160.46 161.80 0.0M
2022-01-25 161.94 164.05 160.31 162.11 0.0M
2022-01-24 160.77 164.29 157.55 164.29 0.0M
2022-01-21 167.58 167.86 164.49 164.52 0.0M
2022-01-20 171.47 172.85 167.96 168.05 0.0M
2022-01-19 172.72 172.72 169.30 169.30 0.0M
2022-01-18 172.12 172.99 171.45 171.47 0.0M
2022-01-14 174.66 174.93 173.41 174.71 0.0M
2022-01-13 178.68 178.68 175.49 175.79 0.0M
2022-01-12 178.30 178.70 177.81 178.58 0.0M
2022-01-11 174.70 176.56 174.09 176.56 0.0M
2022-01-10 173.93 174.26 171.26 174.26 0.1M
2022-01-07 178.18 178.44 175.69 175.89 0.0M
2022-01-06 177.52 178.19 176.93 178.09 0.0M
2022-01-05 181.48 182.20 178.33 178.33 0.0M
2022-01-04 182.05 182.05 180.77 181.18 0.0M
2022-01-03 180.43 181.19 179.78 181.19 0.0M