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
2023-12-29 159.61 159.61 158.88 159.06 0.0M
2023-12-28 159.76 159.99 159.25 159.25 0.0M
2023-12-27 159.18 159.72 159.18 159.47 0.0M
2023-12-26 158.56 159.27 158.56 158.94 0.0M
2023-12-22 159.06 159.24 158.48 158.48 0.0M
2023-12-21 158.88 159.68 158.83 159.68 0.0M
2023-12-20 160.00 160.00 158.17 158.17 0.0M
2023-12-19 159.81 160.39 159.81 160.39 0.0M
2023-12-18 158.92 159.11 158.92 159.11 0.0M
2023-12-15 159.13 159.13 158.69 158.83 0.0M
2023-12-14 158.86 159.25 158.51 159.00 0.0M
2023-12-13 155.00 157.10 154.28 157.10 0.0M
2023-12-12 154.85 155.56 154.76 155.52 0.0M
2023-12-11 154.45 155.27 154.45 155.23 0.0M
2023-12-08 153.64 154.77 153.64 154.72 0.0M
2023-12-07 153.59 154.28 153.59 154.18 0.0M
2023-12-06 154.02 154.41 153.20 153.20 0.0M
2023-12-05 151.86 153.75 151.79 152.46 0.0M
2023-12-04 151.73 152.95 151.73 152.56 0.0M
2023-12-01 151.75 153.47 151.58 153.47 0.0M
2023-11-30 151.73 151.85 150.83 151.57 0.2M
2023-11-29 152.50 152.99 151.79 152.17 0.2M
2023-11-28 150.56 151.80 150.56 151.65 0.0M
2023-11-27 151.34 151.95 151.34 151.47 0.0M
2023-11-24 151.36 151.93 151.36 151.79 0.0M
2023-11-22 152.04 152.08 151.46 151.46 0.0M
2023-11-21 150.62 151.05 150.62 150.90 0.0M
2023-11-20 151.05 152.00 151.01 151.84 0.0M
2023-11-17 150.44 151.34 150.44 151.30 0.0M
2023-11-16 150.35 150.81 149.41 149.92 0.0M
2023-11-15 152.39 152.46 151.81 151.92 0.0M
2023-11-14 150.48 151.13 150.48 151.12 0.0M
2023-11-13 145.15 146.37 145.15 146.13 0.0M
2023-11-10 144.23 145.82 143.89 145.82 0.0M
2023-11-09 146.33 146.33 144.33 144.33 0.0M
2023-11-08 146.76 146.76 146.24 146.51 0.0M
2023-11-07 145.95 146.88 145.95 146.72 0.0M
2023-11-06 146.64 146.83 145.62 146.06 0.0M
2023-11-03 145.33 146.42 145.33 146.14 0.0M
2023-11-02 142.89 143.98 142.89 143.84 0.1M
2023-11-01 139.44 140.50 138.90 140.40 0.0M
2023-10-31 138.22 139.20 137.87 138.65 0.0M
2023-10-30 138.36 138.36 137.57 138.25 0.0M
2023-10-27 138.13 138.29 136.69 136.79 0.0M
2023-10-26 137.80 137.80 136.45 136.54 0.0M
2023-10-25 138.87 139.64 138.43 138.43 0.0M
2023-10-24 140.91 140.91 140.25 140.55 0.0M
2023-10-23 138.29 140.06 138.29 139.04 0.0M
2023-10-20 139.31 139.31 138.71 138.71 0.0M
2023-10-19 141.80 141.80 140.34 140.46 0.0M
2023-10-18 144.80 144.80 142.91 142.91 0.0M
2023-10-17 144.08 146.40 144.08 145.69 0.0M
2023-10-16 144.20 145.88 144.20 145.40 0.0M
2023-10-13 144.12 144.23 143.41 143.73 0.0M
2023-10-12 147.54 147.54 144.88 145.59 0.0M
2023-10-11 147.64 147.64 146.73 147.51 0.0M
2023-10-10 146.01 148.27 146.01 147.24 0.0M
2023-10-09 143.54 145.31 143.36 145.04 0.0M
2023-10-06 143.33 145.60 143.33 145.36 0.0M
2023-10-05 144.37 144.37 143.86 143.98 0.0M
2023-10-04 143.58 144.05 143.52 144.05 0.0M
2023-10-03 144.08 144.08 142.36 142.45 0.0M
2023-10-02 145.39 145.43 145.00 145.42 0.0M
2023-09-29 147.83 147.83 145.72 146.56 0.0M
2023-09-28 144.32 146.19 144.31 146.19 0.0M
2023-09-27 145.62 145.62 143.48 144.61 0.0M
2023-09-26 146.15 146.54 144.97 145.06 0.0M
2023-09-25 146.89 147.79 146.89 147.67 0.0M
2023-09-22 149.48 149.83 148.26 148.26 0.0M
2023-09-21 149.94 149.94 148.45 148.45 0.0M
2023-09-20 154.10 154.25 151.96 151.96 0.0M
2023-09-19 152.85 153.50 152.85 153.43 0.0M
2023-09-18 154.08 154.08 153.29 153.38 0.0M
2023-09-15 156.29 156.29 154.72 154.77 0.0M
2023-09-14 155.38 156.44 154.65 156.25 0.0M
2023-09-13 154.63 154.64 154.33 154.33 0.0M
2023-09-12 154.28 154.68 154.00 154.03 0.0M
2023-09-11 153.92 154.90 153.92 154.89 0.0M
2023-09-08 152.01 152.78 152.00 152.04 0.0M
2023-09-07 151.42 152.21 151.40 152.07 0.0M
2023-09-06 153.20 153.20 152.07 152.89 0.0M
2023-09-05 153.19 153.87 153.12 153.62 0.0M
2023-09-01 154.31 154.31 153.76 154.23 0.0M
2023-08-31 154.74 155.04 154.64 154.64 0.0M
2023-08-30 154.15 155.02 154.15 154.81 0.0M
2023-08-29 153.17 154.94 153.17 154.94 0.0M
2023-08-28 151.26 151.61 151.16 151.61 0.0M
2023-08-25 149.64 150.71 148.63 150.33 0.0M
2023-08-24 151.43 151.43 149.00 149.08 0.0M
2023-08-23 149.70 151.37 149.70 151.25 0.0M
2023-08-22 150.51 150.59 149.72 150.05 0.0M
2023-08-21 149.48 149.97 148.98 149.97 0.0M
2023-08-18 147.77 148.90 147.77 148.67 0.0M
2023-08-17 151.57 151.57 149.20 149.55 0.0M
2023-08-16 152.18 152.60 151.00 151.00 0.0M
2023-08-15 154.11 154.11 152.94 152.94 0.0M
2023-08-14 154.37 154.82 154.37 154.82 0.0M
2023-08-11 155.17 155.17 155.17 155.17 0.0M
2023-08-10 157.39 158.90 156.41 156.50 0.0M
2023-08-09 157.23 157.23 155.51 155.51 0.0M
2023-08-08 156.30 157.03 156.15 157.03 0.0M
2023-08-07 157.57 158.53 157.57 158.53 0.0M
2023-08-04 159.11 159.55 157.28 157.33 0.0M
2023-08-03 155.37 156.82 155.37 156.62 0.0M
2023-08-02 157.62 157.62 156.29 156.29 0.0M
2023-08-01 160.01 160.01 159.23 159.23 0.0M
2023-07-31 161.04 161.36 160.95 161.34 0.0M
2023-07-28 160.27 160.79 160.27 160.79 0.0M
2023-07-27 160.35 160.35 157.74 157.75 0.0M
2023-07-26 157.53 158.57 157.53 158.57 0.0M
2023-07-25 159.41 159.41 158.54 158.54 0.0M
2023-07-24 157.48 159.13 157.48 159.13 0.0M
2023-07-21 158.99 158.99 158.00 158.13 0.0M
2023-07-20 160.12 160.12 157.69 157.80 0.0M
2023-07-19 161.67 161.72 160.93 161.43 0.0M
2023-07-18 160.35 161.26 160.35 161.26 0.0M
2023-07-17 160.25 160.72 160.25 160.72 0.0M
2023-07-14 160.94 161.32 160.75 160.86 0.0M
2023-07-13 161.07 161.81 160.64 161.34 0.0M
2023-07-12 159.48 159.77 159.30 159.30 0.0M
2023-07-11 156.07 157.04 156.07 157.04 0.0M
2023-07-10 154.90 155.62 154.90 155.62 0.1M
2023-07-07 154.72 156.10 154.72 155.43 0.0M
2023-07-06 154.33 154.84 153.71 154.29 0.0M
2023-07-05 157.23 157.31 156.73 157.06 0.0M
2023-07-03 157.43 158.22 157.43 157.86 0.0M
2023-06-30 155.85 156.89 155.85 156.71 0.0M
2023-06-29 154.44 154.68 154.04 154.68 0.0M
2023-06-28 154.19 154.99 154.19 154.83 0.0M
2023-06-27 152.47 154.50 152.47 154.45 0.0M
2023-06-26 151.97 153.10 151.41 151.41 0.0M
2023-06-23 152.37 152.69 151.67 152.18 0.0M
2023-06-22 152.94 154.50 152.94 154.48 0.0M
2023-06-21 154.69 154.97 154.01 154.09 0.0M
2023-06-20 154.89 155.39 154.30 155.10 0.0M
2023-06-16 157.38 157.38 156.10 156.12 0.0M
2023-06-15 154.49 156.65 154.49 156.35 0.0M
2023-06-14 155.12 155.34 154.35 154.88 0.0M
2023-06-13 153.88 154.42 153.72 154.28 0.0M
2023-06-12 151.22 152.57 151.22 152.31 0.0M
2023-06-09 150.72 151.50 150.26 150.35 0.0M
2023-06-08 147.99 149.73 147.99 149.73 0.0M
2023-06-07 148.98 149.44 147.74 147.75 0.0M
2023-06-06 148.00 150.23 148.00 150.12 0.0M
2023-06-05 148.22 148.48 148.22 148.33 0.0M
2023-06-02 147.21 148.78 147.21 148.33 0.0M
2023-06-01 143.08 145.59 142.47 145.16 0.0M
2023-05-31 143.04 143.04 141.03 143.03 0.0M
2023-05-30 145.24 145.45 143.57 144.19 0.0M
2023-05-26 142.65 145.04 142.59 144.57 0.0M
2023-05-25 142.35 142.37 141.47 141.80 0.0M
2023-05-24 142.97 143.02 141.70 142.38 0.0M
2023-05-23 144.74 145.55 144.06 144.06 0.0M
2023-05-22 146.83 146.83 146.59 146.65 0.0M
2023-05-19 146.99 147.20 146.22 146.62 0.0M
2023-05-18 146.27 147.32 146.01 147.32 0.0M
2023-05-17 144.79 146.22 144.67 146.22 0.0M
2023-05-16 144.21 144.91 143.96 144.12 0.0M
2023-05-15 145.01 145.22 144.84 145.19 0.0M
2023-05-12 145.82 145.82 143.80 144.53 0.0M
2023-05-11 144.37 145.31 144.37 145.20 0.0M
2023-05-10 144.95 145.26 143.94 144.38 0.0M
2023-05-09 143.38 144.17 143.38 144.07 0.0M
2023-05-08 144.47 144.55 144.05 144.53 0.0M
2023-05-05 142.66 144.35 142.66 144.21 0.0M
2023-05-04 142.31 142.31 141.66 141.93 0.0M
2023-05-03 142.72 144.67 142.24 142.24 0.0M
2023-05-02 142.38 143.00 141.50 142.99 0.0M
2023-05-01 143.84 143.96 143.27 143.41 0.0M
2023-04-28 142.82 143.94 142.82 143.84 0.0M
2023-04-27 142.14 143.85 142.14 143.82 0.0M
2023-04-26 141.99 142.18 140.75 140.75 0.0M
2023-04-25 143.13 143.13 141.10 141.10 0.0M
2023-04-24 144.07 144.07 143.78 143.78 0.0M
2023-04-21 143.41 143.88 143.31 143.87 0.0M
2023-04-20 142.93 143.26 142.22 142.87 0.0M
2023-04-19 144.13 144.57 144.13 144.24 0.0M
2023-04-18 145.31 145.31 144.77 144.99 0.0M
2023-04-17 144.01 144.42 143.24 144.40 0.1M
2023-04-14 143.75 143.83 142.94 143.79 0.0M
2023-04-13 142.66 144.03 142.66 143.88 0.0M
2023-04-12 143.38 143.38 140.89 141.01 0.0M
2023-04-11 142.70 142.76 142.52 142.52 0.0M
2023-04-10 140.75 142.22 140.75 142.22 0.0M
2023-04-06 141.20 141.85 140.11 141.82 0.0M
2023-04-05 143.43 143.43 141.65 141.97 0.1M
2023-04-04 144.31 144.31 143.34 144.06 0.0M
2023-04-03 144.61 144.79 143.46 144.09 0.0M
2023-03-31 143.32 145.35 143.32 145.17 0.0M
2023-03-30 142.54 142.81 142.54 142.76 0.0M
2023-03-29 140.23 141.05 140.23 141.05 0.0M
2023-03-28 138.54 138.76 138.25 138.75 0.0M
2023-03-27 138.51 138.51 137.50 137.91 0.0M
2023-03-24 137.36 137.79 136.71 137.56 0.0M
2023-03-23 139.17 140.19 137.76 138.22 0.1M
2023-03-22 139.51 140.23 137.75 137.91 0.0M
2023-03-21 137.78 139.27 137.78 139.27 0.0M
2023-03-20 135.35 136.50 135.35 136.18 0.0M
2023-03-17 136.10 136.15 134.49 135.15 0.0M
2023-03-16 133.53 137.05 133.53 137.03 0.1M
2023-03-15 132.97 134.15 132.47 134.12 0.0M
2023-03-14 136.05 136.30 134.91 136.30 0.0M
2023-03-13 133.10 134.97 132.95 134.38 0.0M
2023-03-10 136.08 136.08 134.61 134.61 0.0M
2023-03-09 138.59 139.03 135.51 135.57 0.0M
2023-03-08 138.82 139.02 138.00 139.01 0.0M
2023-03-07 140.93 140.93 138.98 138.98 0.0M
2023-03-06 141.71 142.29 141.14 141.19 0.0M
2023-03-03 139.95 141.75 139.95 141.58 0.0M
2023-03-02 137.29 138.95 137.29 138.95 0.0M
2023-03-01 140.29 140.37 138.72 139.06 0.0M
2023-02-28 139.59 140.05 139.09 139.09 0.1M
2023-02-27 139.65 140.22 139.65 139.75 0.0M
2023-02-24 138.06 138.11 137.86 137.86 0.0M
2023-02-23 141.53 141.53 139.44 140.84 0.0M
2023-02-22 140.66 140.66 140.18 140.60 0.0M
2023-02-21 142.40 142.40 140.68 140.69 0.0M
2023-02-17 144.12 144.88 143.54 144.88 0.0M
2023-02-16 145.27 145.91 145.07 145.07 0.0M
2023-02-15 144.90 146.52 144.90 146.52 0.0M
2023-02-14 144.92 145.86 143.99 145.86 0.0M
2023-02-13 142.91 144.66 142.91 144.66 0.0M
2023-02-10 142.97 143.36 142.12 142.85 0.0M
2023-02-09 146.89 146.89 144.78 145.07 0.0M
2023-02-08 144.96 145.36 144.23 144.67 0.0M
2023-02-07 145.07 146.10 143.40 146.08 0.0M
2023-02-06 145.25 145.68 144.34 145.55 0.0M
2023-02-03 146.58 148.43 146.35 146.40 0.0M
2023-02-02 148.94 150.51 148.37 149.40 0.0M
2023-02-01 144.58 147.96 143.80 146.92 0.0M
2023-01-31 142.45 144.72 142.45 144.72 0.0M
2023-01-30 143.53 143.99 142.41 142.41 0.0M
2023-01-27 143.08 145.69 143.08 145.04 0.0M
2023-01-26 142.76 142.92 141.85 142.92 0.0M
2023-01-25 138.81 141.01 138.42 140.76 0.0M
2023-01-24 139.65 140.53 138.77 140.25 0.0M
2023-01-23 138.51 140.13 138.51 140.08 0.0M
2023-01-20 136.17 138.27 136.17 138.27 0.0M
2023-01-19 136.18 136.33 135.71 135.97 0.0M
2023-01-18 139.93 139.93 136.69 136.97 0.0M
2023-01-17 138.69 139.08 138.18 138.53 0.0M
2023-01-13 135.62 138.23 135.62 138.21 0.0M
2023-01-12 137.29 137.57 136.14 137.57 0.0M
2023-01-11 135.28 136.70 135.13 136.70 0.0M
2023-01-10 133.05 134.17 132.39 134.10 0.0M
2023-01-09 133.55 134.51 132.78 132.78 0.1M
2023-01-06 129.22 132.29 129.22 132.14 0.0M
2023-01-05 128.90 129.30 128.64 129.30 0.0M
2023-01-04 128.82 130.72 128.62 130.17 0.0M
2023-01-03 127.78 127.78 126.10 126.58 0.0M