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
2024-12-31 185.92 186.11 184.34 184.35 0.0M
2024-12-30 185.09 186.02 184.75 185.09 0.0M
2024-12-27 187.44 188.13 187.44 187.90 0.0M
2024-12-26 189.25 190.05 189.23 190.05 0.0M
2024-12-24 186.95 189.01 186.95 189.01 0.0M
2024-12-23 185.30 186.46 184.85 186.46 0.0M
2024-12-20 183.84 187.58 183.84 185.79 0.0M
2024-12-19 187.08 187.08 184.44 185.12 0.0M
2024-12-18 191.25 192.35 185.06 185.47 0.0M
2024-12-17 192.00 192.44 191.60 192.24 0.0M
2024-12-16 191.83 192.01 191.36 191.69 0.0M
2024-12-13 191.87 191.87 191.68 191.68 0.0M
2024-12-12 192.90 192.90 191.89 191.93 0.0M
2024-12-11 192.10 193.12 192.10 193.12 0.0M
2024-12-10 191.66 191.66 190.91 190.91 0.0M
2024-12-09 192.27 192.27 192.01 192.01 0.0M
2024-12-06 189.27 190.87 189.27 190.87 0.0M
2024-12-05 186.54 188.14 186.54 187.51 0.0M
2024-12-04 185.65 186.22 185.59 186.22 0.0M
2024-12-03 185.05 185.38 185.05 185.17 0.0M
2024-12-02 184.72 185.33 184.21 185.33 0.0M
2024-11-29 182.86 183.40 182.86 183.36 0.0M
2024-11-27 181.85 181.95 181.85 181.95 0.0M
2024-11-26 181.88 182.16 181.76 182.04 0.0M
2024-11-25 182.34 182.34 182.12 182.12 0.0M
2024-11-22 178.67 180.37 178.67 180.37 0.0M
2024-11-21 178.32 178.81 178.20 178.74 0.0M
2024-11-20 178.79 178.79 177.51 178.63 0.0M
2024-11-19 179.39 179.72 179.19 179.34 0.0M
2024-11-18 179.40 179.62 178.75 179.62 0.0M
2024-11-15 177.56 177.78 177.19 177.78 0.0M
2024-11-14 180.16 180.16 178.38 178.38 0.0M
2024-11-13 179.47 180.27 179.47 180.08 0.0M
2024-11-12 179.15 179.85 179.15 179.85 0.0M
2024-11-11 183.35 183.66 183.24 183.24 0.0M
2024-11-08 179.17 180.56 178.93 180.56 0.0M
2024-11-07 179.73 181.57 179.73 180.92 0.0M
2024-11-06 176.68 177.46 176.03 177.46 0.0M
2024-11-05 173.60 175.12 173.60 175.12 0.0M
2024-11-04 173.07 173.86 172.48 172.48 0.0M
2024-11-01 173.80 173.89 172.92 172.98 0.0M
2024-10-31 171.10 172.10 171.10 171.40 0.0M
2024-10-30 173.88 174.50 173.55 173.55 0.0M
2024-10-29 174.35 174.37 174.35 174.37 0.0M
2024-10-28 176.15 176.27 175.37 175.37 0.0M
2024-10-25 174.35 174.35 173.65 173.99 0.0M
2024-10-24 173.41 173.93 172.95 173.93 0.0M
2024-10-23 170.96 170.96 169.85 169.85 0.0M
2024-10-22 171.13 171.73 171.13 171.73 0.0M
2024-10-21 173.15 173.15 171.95 172.28 0.0M
2024-10-18 174.08 174.08 173.80 173.89 0.0M
2024-10-17 172.98 172.98 172.36 172.42 0.0M
2024-10-16 172.62 173.32 172.62 173.22 0.0M
2024-10-15 173.38 174.05 172.30 172.30 0.0M
2024-10-14 174.31 174.42 174.30 174.30 0.0M
2024-10-11 173.11 174.31 173.11 174.30 0.0M
2024-10-10 174.20 175.19 174.20 175.00 0.0M
2024-10-09 174.31 175.51 174.31 175.25 0.0M
2024-10-08 174.34 175.08 174.34 175.08 0.0M
2024-10-07 176.83 176.83 175.94 175.94 0.0M
2024-10-04 176.61 177.21 175.87 177.21 0.0M
2024-10-03 174.77 175.27 174.32 174.60 0.0M
2024-10-02 175.88 176.79 175.88 176.79 0.0M
2024-10-01 177.45 177.70 175.82 177.05 0.0M
2024-09-30 178.52 179.57 177.00 177.43 0.0M
2024-09-27 178.68 179.27 178.42 178.51 0.0M
2024-09-26 177.95 177.95 176.79 177.77 0.0M
2024-09-25 174.12 174.12 173.57 173.67 0.0M
2024-09-24 173.54 174.46 173.54 174.46 0.0M
2024-09-23 171.05 171.82 171.05 171.82 0.0M
2024-09-20 169.99 170.07 169.84 169.95 0.0M
2024-09-19 170.52 170.86 170.33 170.86 0.0M
2024-09-18 167.33 168.77 166.51 166.79 0.0M
2024-09-17 167.60 167.75 166.79 166.92 0.0M
2024-09-16 166.75 166.75 166.34 166.53 0.0M
2024-09-13 166.09 166.30 166.03 166.27 0.0M
2024-09-12 163.70 165.49 163.70 165.43 0.0M
2024-09-11 162.65 164.10 160.98 164.10 0.0M
2024-09-10 162.31 162.72 161.73 162.54 0.0M
2024-09-09 161.88 162.58 161.88 162.17 0.0M
2024-09-06 164.25 164.34 160.79 160.82 0.0M
2024-09-05 163.87 164.86 163.55 164.57 0.0M
2024-09-04 162.82 164.00 162.82 163.82 0.0M
2024-09-03 165.89 165.94 163.44 163.74 0.0M
2024-08-30 165.58 166.63 164.91 166.44 0.0M
2024-08-29 165.54 165.86 164.47 164.47 0.0M
2024-08-28 165.60 165.60 163.13 164.13 0.0M
2024-08-27 165.37 165.61 165.02 165.27 0.0M
2024-08-26 166.13 166.13 165.02 165.19 0.0M
2024-08-23 164.70 166.64 164.70 166.57 0.0M
2024-08-22 163.34 163.34 163.34 163.34 0.0M
2024-08-21 165.48 165.71 165.48 165.70 0.0M
2024-08-20 163.89 163.89 163.34 163.34 0.0M
2024-08-19 162.70 164.21 162.70 164.20 0.0M
2024-08-16 160.71 162.27 160.71 162.11 0.0M
2024-08-15 158.96 160.61 158.96 160.61 0.0M
2024-08-14 157.35 157.35 156.31 156.89 0.0M
2024-08-13 154.31 156.94 154.31 156.94 0.0M
2024-08-12 154.07 154.07 153.30 153.38 0.0M
2024-08-09 153.34 154.55 153.34 153.98 0.0M
2024-08-08 151.77 154.04 151.77 153.46 0.0M
2024-08-07 153.94 153.94 150.45 150.45 0.1M
2024-08-06 151.46 153.79 151.46 152.41 0.0M
2024-08-05 145.90 151.98 145.90 150.93 0.0M
2024-08-02 155.31 155.31 153.15 154.58 0.0M
2024-08-01 162.00 162.00 158.47 158.78 0.0M
2024-07-31 163.24 163.37 163.15 163.15 0.0M
2024-07-30 162.36 162.36 160.97 161.62 0.0M
2024-07-29 161.28 162.20 161.28 161.97 0.0M
2024-07-26 159.60 160.70 159.60 160.39 0.0M
2024-07-25 159.22 160.33 159.05 159.05 0.0M
2024-07-24 162.55 162.55 159.90 159.90 0.0M
2024-07-23 165.69 165.73 165.18 165.18 0.0M
2024-07-22 165.66 166.46 165.66 166.46 0.0M
2024-07-19 165.14 165.14 164.20 164.28 0.0M
2024-07-18 167.69 167.69 165.90 165.90 0.0M
2024-07-17 168.57 168.57 167.77 167.77 0.0M
2024-07-16 168.00 169.72 167.83 169.72 0.0M
2024-07-15 168.76 169.34 167.75 167.82 0.0M
2024-07-12 167.08 169.44 167.08 168.59 0.0M
2024-07-11 168.05 168.72 166.27 166.39 0.0M
2024-07-10 166.03 166.80 166.03 166.80 0.0M
2024-07-09 164.62 165.33 164.62 165.00 0.0M
2024-07-08 165.45 165.45 164.62 164.69 0.0M
2024-07-05 165.19 165.31 164.33 165.31 0.0M
2024-07-03 163.60 164.50 163.60 164.50 0.0M
2024-07-02 161.29 162.87 161.29 162.87 0.0M
2024-07-01 161.41 161.73 160.78 160.92 0.0M
2024-06-28 161.20 161.20 160.54 160.86 0.0M
2024-06-27 161.59 161.59 161.59 161.59 0.0M
2024-06-26 161.27 161.63 161.27 161.63 0.0M
2024-06-25 161.48 161.48 160.65 160.80 0.0M
2024-06-24 161.53 161.89 160.81 160.87 0.0M
2024-06-21 159.91 160.44 159.72 160.44 0.0M
2024-06-20 160.05 160.07 159.43 160.07 0.0M
2024-06-18 160.23 160.23 159.82 159.88 0.0M
2024-06-17 157.88 160.54 157.88 160.54 0.0M
2024-06-14 158.83 158.83 157.70 158.31 0.0M
2024-06-13 161.00 161.00 159.80 160.21 0.0M
2024-06-12 161.56 161.63 161.08 161.08 0.0M
2024-06-11 159.90 160.06 158.98 159.75 0.0M
2024-06-10 160.99 161.82 160.99 161.70 0.0M
2024-06-07 161.72 162.22 161.61 161.63 0.0M
2024-06-06 162.43 162.83 162.11 162.83 0.0M
2024-06-05 161.71 162.02 161.66 162.02 0.0M
2024-06-04 160.67 161.31 160.52 161.05 0.0M
2024-06-03 161.30 161.35 160.38 160.82 0.0M
2024-05-31 159.55 160.98 159.55 160.98 0.0M
2024-05-30 159.11 159.87 159.11 159.87 0.0M
2024-05-29 158.66 158.73 158.23 158.27 0.1M
2024-05-28 160.60 160.60 159.99 160.22 0.0M
2024-05-24 160.37 160.73 160.37 160.73 0.0M
2024-05-23 159.84 159.84 159.15 159.21 0.0M
2024-05-22 162.82 162.82 161.22 161.37 0.0M
2024-05-21 162.83 163.72 162.83 163.72 0.0M
2024-05-20 164.41 164.41 163.70 163.70 0.0M
2024-05-17 163.94 164.60 163.94 164.60 0.0M
2024-05-16 164.12 164.51 163.77 163.84 0.0M
2024-05-15 164.32 164.41 164.28 164.41 0.0M
2024-05-14 163.01 163.77 163.01 163.77 0.0M
2024-05-13 162.90 162.90 162.33 162.37 0.0M
2024-05-10 162.23 162.23 162.23 162.23 0.0M
2024-05-09 162.99 162.99 162.99 162.99 0.0M
2024-05-08 161.51 162.33 161.51 162.28 0.0M
2024-05-07 163.96 163.96 162.81 163.17 0.0M
2024-05-06 164.00 164.23 164.00 164.23 0.0M
2024-05-03 163.51 163.51 162.98 163.04 0.0M
2024-05-02 160.08 161.72 160.08 161.47 0.0M
2024-05-01 159.00 159.15 158.93 159.15 0.0M
2024-04-30 161.79 161.79 159.87 159.87 0.0M
2024-04-29 163.21 163.50 162.49 163.39 0.0M
2024-04-26 161.18 161.25 161.18 161.25 0.0M
2024-04-25 158.03 159.98 158.03 159.98 0.0M
2024-04-24 160.95 160.95 160.26 160.60 0.0M
2024-04-23 158.56 159.31 158.56 159.31 0.0M
2024-04-22 156.62 157.87 156.20 157.33 0.0M
2024-04-19 157.07 157.31 155.94 156.42 0.0M
2024-04-18 158.15 158.25 156.83 157.07 0.0M
2024-04-17 159.30 159.30 157.60 157.60 0.0M
2024-04-16 158.22 158.31 157.76 157.85 0.0M
2024-04-15 162.68 162.68 158.74 158.93 0.0M
2024-04-12 162.24 162.37 160.79 160.79 0.0M
2024-04-11 163.79 164.60 163.79 164.23 0.0M
2024-04-10 162.87 163.29 162.87 163.29 0.0M
2024-04-09 165.55 165.55 164.63 165.27 0.0M
2024-04-08 164.61 165.33 164.46 165.01 0.0M
2024-04-05 163.36 163.36 163.36 163.36 0.0M
2024-04-04 165.88 165.88 162.95 162.95 0.0M
2024-04-03 163.58 164.80 163.54 164.74 0.0M
2024-04-02 163.82 164.10 163.65 164.10 0.0M
2024-04-01 167.61 167.61 166.36 166.58 0.0M
2024-03-28 167.89 168.00 167.80 167.88 0.0M
2024-03-27 167.51 168.00 167.13 167.93 0.0M
2024-03-26 167.81 167.81 166.68 166.68 0.0M
2024-03-25 166.22 166.96 166.22 166.45 0.0M
2024-03-22 166.93 167.12 166.58 167.11 0.0M
2024-03-21 168.72 168.72 168.21 168.37 0.0M
2024-03-20 165.97 168.26 165.97 168.01 0.0M
2024-03-19 164.85 165.59 164.85 165.59 0.0M
2024-03-18 164.74 165.09 164.64 164.64 0.0M
2024-03-15 164.40 164.61 163.55 163.73 0.0M
2024-03-14 166.03 166.03 163.94 164.35 0.0M
2024-03-13 166.27 166.63 165.94 166.08 0.0M
2024-03-12 164.96 166.51 164.96 166.27 0.0M
2024-03-11 163.75 164.16 163.75 164.16 0.0M
2024-03-08 165.66 165.66 164.32 164.43 0.0M
2024-03-07 165.21 165.30 164.95 165.14 0.0M
2024-03-06 165.53 165.69 164.53 164.56 0.0M
2024-03-05 164.57 164.57 163.80 163.88 0.0M
2024-03-04 166.24 166.24 165.11 165.11 0.0M
2024-03-01 166.71 167.35 166.61 167.29 0.0M
2024-02-29 166.26 166.26 165.74 165.92 0.0M
2024-02-28 165.04 165.77 165.04 165.25 0.0M
2024-02-27 165.58 165.69 165.35 165.55 0.0M
2024-02-26 164.72 164.96 164.72 164.82 0.0M
2024-02-23 164.68 165.03 164.31 164.70 0.0M
2024-02-22 164.57 164.80 164.57 164.80 0.0M
2024-02-21 161.25 161.85 160.43 161.65 0.0M
2024-02-20 160.74 161.06 160.03 160.34 0.0M
2024-02-16 161.85 162.21 161.55 161.72 0.0M
2024-02-15 160.72 162.24 160.72 162.24 0.0M
2024-02-14 159.29 160.22 159.29 160.22 0.0M
2024-02-13 159.18 159.18 157.94 158.63 0.0M
2024-02-12 161.69 161.82 161.41 161.41 0.0M
2024-02-09 160.16 161.41 159.72 161.41 0.0M
2024-02-08 159.75 160.13 159.59 160.01 0.0M
2024-02-07 158.92 159.79 158.92 159.59 0.0M
2024-02-06 156.54 158.21 156.54 158.21 0.0M
2024-02-05 156.58 156.58 155.96 156.57 0.0M
2024-02-02 157.01 158.08 157.01 157.97 0.0M
2024-02-01 155.03 156.87 155.03 156.82 0.0M
2024-01-31 156.14 156.32 154.25 154.35 0.0M
2024-01-30 156.37 156.64 156.14 156.34 0.0M
2024-01-29 154.98 156.37 154.87 156.37 0.0M
2024-01-26 154.61 155.00 154.61 154.74 0.0M
2024-01-25 152.73 153.40 152.70 153.40 0.0M
2024-01-24 155.85 155.85 154.27 154.32 0.0M
2024-01-23 154.58 154.85 153.91 154.28 0.0M
2024-01-22 154.84 154.84 154.18 154.20 0.0M
2024-01-19 153.34 154.65 153.34 154.65 0.0M
2024-01-18 153.30 153.56 153.10 153.56 0.0M
2024-01-17 151.60 151.98 151.08 151.92 0.0M
2024-01-16 154.24 154.24 152.89 153.50 0.2M
2024-01-12 155.34 155.34 154.68 155.04 0.0M
2024-01-11 156.42 156.42 155.50 156.19 0.0M
2024-01-10 155.30 156.06 155.30 156.06 0.0M
2024-01-09 154.19 154.56 154.19 154.48 0.0M
2024-01-08 155.81 155.81 155.81 155.81 0.0M
2024-01-05 154.50 154.50 153.54 153.73 0.0M
2024-01-04 153.78 154.67 153.33 153.78 0.0M
2024-01-03 155.41 155.63 153.61 153.62 0.1M
2024-01-02 157.40 157.78 156.79 157.14 0.0M