iShares MSCI All Country Asia ex Japan ETF (AAXJ)

AAXJ
🏛️ アメリカ →
90.06
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 83.09 83.50 82.68 82.70 0.7M
2021-12-30 82.16 83.35 82.16 83.15 1.2M
2021-12-29 82.39 82.47 81.76 82.16 1.2M
2021-12-28 82.89 82.89 82.47 82.51 0.7M
2021-12-27 82.56 82.93 82.41 82.70 0.8M
2021-12-23 82.25 82.64 81.91 82.48 1.1M
2021-12-22 81.59 82.10 81.35 82.08 1.1M
2021-12-21 80.96 81.74 80.94 81.72 1.2M
2021-12-20 80.12 80.39 79.80 80.18 1.0M
2021-12-17 81.22 81.72 80.96 81.35 1.3M
2021-12-16 82.59 82.85 81.73 81.81 1.2M
2021-12-15 81.94 82.04 80.88 81.95 1.1M
2021-12-14 82.05 82.47 81.89 82.37 1.8M
2021-12-13 83.32 83.32 82.32 82.58 1.5M
2021-12-10 85.30 85.55 85.15 85.37 0.8M
2021-12-09 85.45 85.83 85.25 85.33 1.4M
2021-12-08 85.20 85.85 85.01 85.67 1.5M
2021-12-07 85.00 85.25 84.86 85.20 1.4M
2021-12-06 82.89 83.81 82.58 83.81 1.1M
2021-12-03 84.08 84.13 82.67 83.01 1.4M
2021-12-02 84.37 84.85 83.85 84.28 1.4M
2021-12-01 84.44 84.92 83.36 83.36 0.9M
2021-11-30 83.18 83.77 82.45 83.29 1.2M
2021-11-29 83.93 83.95 83.23 83.52 2.9M
2021-11-26 83.83 83.90 82.96 83.39 1.8M
2021-11-24 85.53 85.98 85.36 85.94 1.6M
2021-11-23 86.27 86.56 85.76 86.02 0.8M
2021-11-22 86.68 87.02 86.18 86.28 0.7M
2021-11-19 86.67 87.09 86.59 86.64 0.6M
2021-11-18 86.68 86.82 86.17 86.60 0.9M
2021-11-17 88.12 88.39 87.32 87.52 0.8M
2021-11-16 88.02 88.18 87.73 88.00 0.6M
2021-11-15 88.03 88.30 87.64 87.69 0.6M
2021-11-12 87.59 88.00 87.49 87.93 0.7M
2021-11-11 87.10 87.61 87.05 87.44 1.1M
2021-11-10 86.42 86.81 85.77 86.06 4.7M
2021-11-09 86.65 86.96 86.11 86.26 4.7M
2021-11-08 86.54 86.86 86.53 86.86 0.5M
2021-11-05 86.46 86.56 85.73 85.97 0.5M
2021-11-04 86.39 86.71 85.88 86.28 0.8M
2021-11-03 85.90 86.51 85.66 86.38 0.9M
2021-11-02 86.37 86.37 86.00 86.04 1.3M
2021-11-01 86.13 87.04 86.13 86.99 0.9M
2021-10-29 86.44 86.54 85.87 86.31 0.4M
2021-10-28 86.86 87.45 86.75 87.41 0.5M
2021-10-27 87.61 87.85 87.23 87.23 0.5M
2021-10-26 88.90 88.90 87.90 87.94 1.4M
2021-10-25 88.45 88.55 87.99 88.39 0.4M
2021-10-22 88.51 88.87 87.96 88.08 0.7M
2021-10-21 88.01 88.41 87.93 88.27 0.6M
2021-10-20 88.81 88.91 88.45 88.62 0.6M
2021-10-19 88.10 88.77 87.93 88.74 1.1M
2021-10-18 86.84 87.51 86.81 87.26 0.5M
2021-10-15 87.09 87.55 86.79 87.35 0.7M
2021-10-14 86.49 86.64 86.06 86.44 0.7M
2021-10-13 85.63 86.33 85.56 86.14 1.1M
2021-10-12 85.21 85.50 84.76 84.77 1.3M
2021-10-11 85.92 86.23 85.34 85.34 0.8M
2021-10-08 85.54 85.75 85.32 85.64 0.5M
2021-10-07 84.80 85.75 84.80 85.42 0.6M
2021-10-06 82.94 83.63 82.67 83.62 0.6M
2021-10-05 83.60 84.31 83.60 83.99 0.7M
2021-10-04 84.06 84.17 82.94 83.44 0.9M
2021-10-01 84.93 85.07 83.96 84.66 0.8M
2021-09-30 85.05 85.61 84.88 84.93 1.7M
2021-09-29 84.96 85.20 84.36 84.38 1.0M
2021-09-28 85.64 85.77 84.87 85.14 0.9M
2021-09-27 85.82 86.33 85.43 86.15 0.5M
2021-09-24 85.87 85.93 85.46 85.52 1.3M
2021-09-23 86.58 86.79 86.28 86.70 1.2M
2021-09-22 85.70 86.67 85.70 86.17 1.7M
2021-09-21 85.19 85.28 84.77 85.00 1.3M
2021-09-20 84.86 85.14 83.74 84.37 1.3M
2021-09-17 87.27 87.33 86.73 86.94 0.6M
2021-09-16 86.77 87.18 86.55 87.02 0.4M
2021-09-15 87.84 88.07 87.46 88.01 0.9M
2021-09-14 88.75 88.88 88.18 88.40 0.5M
2021-09-13 89.21 89.45 88.77 89.28 0.6M
2021-09-10 89.92 90.04 89.17 89.17 1.6M
2021-09-09 89.21 89.44 88.91 89.19 0.6M
2021-09-08 90.17 90.17 89.31 89.52 0.7M
2021-09-07 90.26 90.99 90.26 90.70 1.4M
2021-09-03 89.83 90.14 89.74 90.01 1.0M
2021-09-02 89.76 90.05 89.52 89.62 0.8M
2021-09-01 89.28 90.23 89.28 89.92 0.6M
2021-08-31 88.72 88.85 88.50 88.76 1.1M
2021-08-30 87.45 87.60 86.99 87.46 0.8M
2021-08-27 86.65 87.29 86.65 87.25 0.5M
2021-08-26 86.81 86.81 86.29 86.30 1.0M
2021-08-25 87.10 87.27 86.85 87.15 0.9M
2021-08-24 86.38 87.20 86.38 87.15 0.9M
2021-08-23 84.61 85.41 84.59 85.24 2.1M
2021-08-20 83.44 84.18 83.32 84.02 0.8M
2021-08-19 83.84 84.45 83.73 84.05 0.9M
2021-08-18 85.77 86.20 85.39 85.44 1.9M
2021-08-17 85.11 85.58 84.80 85.05 2.2M
2021-08-16 86.94 86.95 86.38 86.95 1.3M
2021-08-13 87.61 87.80 87.16 87.56 0.4M
2021-08-12 88.07 88.15 87.58 87.93 1.1M
2021-08-11 88.98 89.05 88.42 88.75 0.6M
2021-08-10 88.91 88.94 88.48 88.65 0.7M
2021-08-09 88.48 88.95 88.13 88.56 1.1M
2021-08-06 88.73 88.73 87.95 88.17 1.3M
2021-08-05 88.82 89.18 88.77 88.97 1.7M
2021-08-04 89.26 89.75 89.13 89.32 1.5M
2021-08-03 88.28 88.65 87.90 88.65 1.0M
2021-08-02 88.32 88.74 88.22 88.25 0.8M
2021-07-30 87.26 87.95 87.11 87.80 1.6M
2021-07-29 88.63 88.66 87.96 88.27 1.9M
2021-07-28 86.57 88.13 86.49 87.94 2.6M
2021-07-27 85.52 85.82 84.38 85.53 4.4M
2021-07-26 87.73 88.23 87.43 87.70 3.2M
2021-07-23 90.04 90.26 89.32 89.93 1.2M
2021-07-22 91.51 91.55 90.99 91.32 1.2M
2021-07-21 90.36 91.13 89.98 91.11 0.4M
2021-07-20 90.03 90.80 89.75 90.64 0.5M
2021-07-19 90.33 90.46 89.83 90.25 2.8M
2021-07-16 92.50 92.63 91.62 91.81 0.1M
2021-07-15 92.53 92.85 92.26 92.44 0.4M
2021-07-14 92.61 92.67 91.95 92.25 0.4M
2021-07-13 92.13 92.63 92.06 92.14 0.5M
2021-07-12 91.56 91.79 91.29 91.79 0.4M
2021-07-09 91.12 91.72 90.91 91.65 0.5M
2021-07-08 89.97 90.33 89.75 90.09 1.1M
2021-07-07 92.81 92.83 91.84 92.13 0.8M
2021-07-06 92.87 92.87 91.94 92.26 0.8M
2021-07-02 93.22 93.64 93.07 93.61 3.2M
2021-07-01 94.47 94.47 93.44 93.84 1.0M
2021-06-30 94.33 94.69 94.27 94.50 0.3M
2021-06-29 94.32 95.03 94.09 95.03 0.8M
2021-06-28 94.92 95.16 94.86 95.13 0.8M
2021-06-25 94.85 94.96 94.53 94.88 2.0M
2021-06-24 93.79 94.12 93.74 94.06 1.3M
2021-06-23 93.34 93.78 93.20 93.26 0.5M
2021-06-22 92.75 92.75 92.09 92.60 1.0M
2021-06-21 92.70 93.11 92.27 93.09 0.9M
2021-06-18 93.20 93.25 92.74 92.90 1.1M
2021-06-17 93.13 93.74 93.13 93.49 0.6M
2021-06-16 93.87 93.99 92.54 92.75 0.6M
2021-06-15 94.51 94.51 93.88 93.99 0.4M
2021-06-14 94.62 94.94 94.50 94.90 0.4M
2021-06-11 94.51 94.62 94.13 94.62 4.3M
2021-06-10 94.32 94.78 94.28 94.72 0.4M
2021-06-09 94.34 94.65 94.10 94.14 0.7M
2021-06-08 94.71 94.76 94.21 94.54 0.8M
2021-06-07 95.08 95.24 94.58 95.02 0.7M
2021-06-04 95.31 95.58 95.26 95.58 0.4M
2021-06-03 94.88 95.09 94.57 94.75 0.7M
2021-06-02 95.82 95.94 95.58 95.84 0.4M
2021-06-01 96.34 96.39 95.72 96.06 0.5M
2021-05-28 94.08 94.59 94.01 94.33 0.8M
2021-05-27 94.00 94.13 93.69 93.84 1.3M
2021-05-26 93.71 93.99 93.58 93.90 0.6M
2021-05-25 93.49 93.49 92.98 93.30 1.1M
2021-05-24 91.76 92.25 91.55 92.02 0.6M
2021-05-21 92.32 92.32 91.14 91.27 0.4M
2021-05-20 91.99 92.48 91.94 92.39 0.4M
2021-05-19 90.99 92.08 90.70 91.85 0.5M
2021-05-18 91.83 92.40 91.79 91.86 0.8M
2021-05-17 90.14 90.63 89.96 90.61 1.0M
2021-05-14 90.33 90.94 90.06 90.77 2.8M
2021-05-13 89.65 90.04 88.82 89.29 2.1M
2021-05-12 90.40 90.65 89.28 89.35 3.9M
2021-05-11 90.44 91.93 90.40 91.74 2.1M
2021-05-10 93.73 93.73 92.36 92.41 1.9M
2021-05-07 93.92 94.61 93.80 94.12 1.1M
2021-05-06 92.94 93.42 92.71 93.39 1.6M
2021-05-05 92.83 92.97 92.42 92.61 1.5M
2021-05-04 92.87 93.04 91.74 92.49 1.2M
2021-05-03 93.54 93.88 93.16 93.51 0.4M
2021-04-30 93.92 94.19 93.43 93.68 0.4M
2021-04-29 95.81 95.81 94.43 95.21 0.8M
2021-04-28 95.10 95.68 94.81 95.28 0.9M
2021-04-27 94.78 95.01 94.67 94.85 0.5M
2021-04-26 94.38 94.81 94.32 94.78 2.4M
2021-04-23 94.22 94.73 94.21 94.66 1.0M
2021-04-22 93.83 93.85 92.95 93.26 0.7M
2021-04-21 92.70 93.68 92.47 93.60 0.4M
2021-04-20 93.86 93.97 92.83 93.16 1.0M
2021-04-19 93.91 94.11 93.44 93.79 0.4M
2021-04-16 94.13 94.24 93.79 94.10 0.7M
2021-04-15 93.95 93.98 93.54 93.90 0.6M
2021-04-14 93.81 93.86 93.17 93.32 0.7M
2021-04-13 92.51 93.08 92.35 92.88 2.0M
2021-04-12 92.59 92.59 92.18 92.41 2.1M
2021-04-09 93.04 93.25 92.83 93.25 1.3M
2021-04-08 94.21 94.34 93.91 93.93 0.6M
2021-04-07 93.11 93.26 92.68 92.98 0.8M
2021-04-06 94.01 94.98 93.81 94.56 1.1M
2021-04-05 94.23 94.26 93.74 93.97 0.7M
2021-04-01 93.97 94.20 93.60 93.71 0.7M
2021-03-31 92.01 92.97 92.01 92.66 0.3M
2021-03-30 92.20 92.78 91.87 92.40 1.4M
2021-03-29 92.02 92.40 91.69 92.10 0.6M
2021-03-26 91.17 92.75 90.87 92.56 1.1M
2021-03-25 89.99 90.79 89.90 90.43 0.9M
2021-03-24 91.78 91.78 90.00 90.01 1.5M
2021-03-23 93.06 93.24 92.33 92.47 0.7M
2021-03-22 94.05 94.53 93.63 94.22 0.5M
2021-03-19 93.48 94.37 93.12 94.30 0.5M
2021-03-18 94.32 94.39 93.31 93.45 0.6M
2021-03-17 93.78 95.19 93.49 94.88 0.5M
2021-03-16 94.75 95.10 94.40 94.87 0.3M
2021-03-15 93.72 94.40 93.44 94.40 0.7M
2021-03-12 93.90 94.17 93.45 94.07 1.3M
2021-03-11 95.38 96.15 94.99 96.07 0.6M
2021-03-10 94.22 94.22 92.79 93.18 1.4M
2021-03-09 92.88 94.26 92.88 93.78 0.7M
2021-03-08 92.72 92.80 91.59 91.61 1.1M
2021-03-05 94.65 94.65 92.54 94.46 0.6M
2021-03-04 95.22 95.58 92.85 93.39 0.9M
2021-03-03 97.03 97.23 95.59 95.62 2.1M
2021-03-02 96.59 96.59 95.82 95.93 1.0M
2021-03-01 96.56 97.47 96.30 97.34 0.6M
2021-02-26 95.10 95.27 93.88 94.65 1.6M
2021-02-25 98.10 98.16 95.79 95.98 0.9M
2021-02-24 97.34 97.72 96.25 97.66 3.6M
2021-02-23 97.61 99.10 96.77 98.76 1.7M
2021-02-22 98.82 99.28 98.26 98.30 1.6M
2021-02-19 101.20 101.66 100.94 101.20 0.9M
2021-02-18 100.38 100.53 99.39 100.42 1.4M
2021-02-17 101.89 102.10 101.40 102.08 0.9M
2021-02-16 102.29 102.44 101.62 101.83 0.9M
2021-02-12 101.33 101.92 101.13 101.70 0.7M
2021-02-11 101.40 102.03 101.29 101.69 0.6M
2021-02-10 101.06 101.21 99.78 100.37 1.4M
2021-02-09 99.28 100.18 99.08 100.08 0.8M
2021-02-08 98.50 99.02 98.39 99.02 1.5M
2021-02-05 98.31 98.73 97.95 98.73 1.2M
2021-02-04 97.80 98.00 97.23 98.00 0.6M
2021-02-03 98.19 98.31 97.65 98.11 1.5M
2021-02-02 97.67 97.73 97.14 97.50 1.4M
2021-02-01 95.72 96.32 95.20 96.28 0.7M
2021-01-29 94.05 94.46 93.15 93.52 1.1M
2021-01-28 94.64 96.25 94.50 95.89 1.3M
2021-01-27 96.09 96.48 95.30 95.32 1.0M
2021-01-26 98.13 98.22 97.62 98.18 0.7M
2021-01-25 99.29 99.59 98.22 99.19 0.7M
2021-01-22 97.55 98.36 97.45 98.14 0.6M
2021-01-21 99.01 99.09 98.36 99.00 1.5M
2021-01-20 98.39 98.62 97.94 98.57 1.2M
2021-01-19 97.01 97.10 96.50 96.57 1.3M
2021-01-15 94.97 95.20 94.46 94.73 1.3M
2021-01-14 96.08 96.42 95.69 95.83 1.0M
2021-01-13 95.03 95.51 94.59 95.06 0.6M
2021-01-12 94.71 95.04 94.36 94.68 1.8M
2021-01-11 94.22 94.40 93.89 94.02 2.4M
2021-01-08 94.27 95.14 93.84 95.14 1.8M
2021-01-07 92.19 92.67 91.74 92.56 1.8M
2021-01-06 92.01 92.74 91.39 91.64 1.6M
2021-01-05 91.47 92.72 91.47 92.65 1.2M
2021-01-04 91.24 91.55 90.06 90.43 1.2M