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
2025-09-26 89.89 90.08 89.49 90.06 0.4M
2025-09-25 90.46 90.73 90.12 90.58 0.3M
2025-09-24 91.20 91.22 90.71 90.89 0.5M
2025-09-23 91.64 91.72 91.17 91.19 0.3M
2025-09-22 91.38 91.57 91.13 91.49 0.2M
2025-09-19 91.45 91.45 91.06 91.11 0.5M
2025-09-18 91.21 91.59 90.92 91.52 0.4M
2025-09-17 91.91 92.45 91.39 91.87 0.3M
2025-09-16 91.20 91.58 90.98 91.51 0.2M
2025-09-15 90.82 90.85 90.56 90.84 0.6M
2025-09-12 90.45 90.45 90.04 90.21 0.7M
2025-09-11 89.72 90.42 89.69 90.34 0.5M
2025-09-10 89.32 89.43 89.01 89.05 0.4M
2025-09-09 88.24 88.56 88.22 88.43 0.5M
2025-09-08 87.42 87.81 87.37 87.81 0.2M
2025-09-05 87.02 87.16 86.46 86.93 0.4M
2025-09-04 85.72 85.85 85.38 85.82 0.6M
2025-09-03 86.10 86.33 85.97 86.22 0.4M
2025-09-02 85.40 85.91 85.19 85.85 0.8M
2025-08-29 85.86 85.96 85.52 85.87 0.2M
2025-08-28 85.76 86.32 85.76 86.32 0.3M
2025-08-27 85.91 86.01 85.48 85.96 0.2M
2025-08-26 86.80 86.90 86.58 86.67 0.4M
2025-08-25 87.16 87.36 86.83 86.83 0.5M
2025-08-22 86.17 87.27 86.04 87.18 0.5M
2025-08-21 85.47 85.71 85.34 85.59 0.3M
2025-08-20 85.65 85.75 85.17 85.65 0.4M
2025-08-19 86.37 86.38 85.75 85.87 0.6M
2025-08-18 86.45 86.51 86.26 86.51 0.2M
2025-08-15 86.15 86.23 85.87 85.95 0.4M
2025-08-14 86.06 86.13 85.67 85.89 0.3M
2025-08-13 87.04 87.26 86.94 87.12 0.4M
2025-08-12 85.11 85.93 85.11 85.90 0.3M
2025-08-11 84.99 85.05 84.62 84.72 0.3M
2025-08-08 84.72 85.00 84.66 84.94 0.7M
2025-08-07 85.33 85.47 84.85 85.04 0.4M
2025-08-06 84.10 84.37 83.82 84.32 0.3M
2025-08-05 84.33 84.39 83.87 84.08 0.4M
2025-08-04 83.94 84.01 83.59 83.80 0.3M
2025-08-01 83.12 83.19 82.53 82.90 0.4M
2025-07-31 84.20 84.20 83.57 83.71 2.4M
2025-07-30 84.61 84.83 84.14 84.32 0.3M
2025-07-29 85.24 85.38 84.96 85.00 0.7M
2025-07-28 85.17 85.31 84.92 85.02 0.3M
2025-07-25 85.25 85.50 85.00 85.48 0.3M
2025-07-24 85.86 86.01 85.67 85.71 0.5M
2025-07-23 85.68 86.09 85.52 86.07 0.7M
2025-07-22 84.90 85.25 84.49 85.20 0.4M
2025-07-21 85.05 85.51 84.88 85.16 1.0M
2025-07-18 85.02 85.08 84.58 84.61 0.7M
2025-07-17 84.10 84.67 83.98 84.59 0.2M
2025-07-16 83.57 84.16 83.32 84.13 0.9M
2025-07-15 83.97 83.97 83.50 83.69 0.4M
2025-07-14 82.83 82.98 82.67 82.95 0.2M
2025-07-11 82.92 82.99 82.67 82.72 0.3M
2025-07-10 82.83 82.90 82.48 82.87 0.2M
2025-07-09 82.72 82.72 82.25 82.49 0.2M
2025-07-08 82.67 82.71 82.44 82.61 0.4M
2025-07-07 82.30 82.65 81.90 82.05 2.2M
2025-07-03 83.09 83.44 83.09 83.37 0.2M
2025-07-02 82.39 83.07 82.39 83.06 0.7M
2025-07-01 82.72 82.98 82.59 82.79 0.4M
2025-06-30 82.40 82.69 82.07 82.62 1.2M
2025-06-27 82.65 82.84 82.38 82.65 0.4M
2025-06-26 82.86 83.07 82.58 82.89 0.5M
2025-06-25 82.43 82.62 82.29 82.56 1.1M
2025-06-24 81.53 82.40 81.43 82.28 0.7M
2025-06-23 79.46 80.22 79.31 80.21 0.5M
2025-06-20 80.38 80.44 79.47 79.53 1.1M
2025-06-18 80.21 80.43 80.01 80.13 0.3M
2025-06-17 80.67 80.80 80.09 80.18 0.4M
2025-06-16 81.11 81.56 81.09 81.14 0.4M
2025-06-13 80.47 81.11 80.47 80.74 0.7M
2025-06-12 81.81 82.06 81.70 82.02 0.8M
2025-06-11 81.96 82.12 81.74 81.88 1.3M
2025-06-10 81.14 81.48 80.90 81.41 0.5M
2025-06-09 80.72 81.06 80.58 80.92 0.3M
2025-06-06 79.95 80.21 79.84 80.21 0.2M
2025-06-05 80.17 80.25 79.69 79.87 0.3M
2025-06-04 79.20 79.56 79.07 79.47 0.4M
2025-06-03 78.21 78.44 78.09 78.32 0.8M
2025-06-02 77.71 78.21 77.55 78.21 0.5M
2025-05-30 77.71 77.81 77.02 77.45 0.4M
2025-05-29 78.86 78.86 78.18 78.47 0.5M
2025-05-28 78.29 78.29 78.03 78.03 0.3M
2025-05-27 78.31 78.49 78.19 78.47 0.4M
2025-05-23 78.10 78.78 78.10 78.61 0.2M
2025-05-22 78.23 78.53 78.11 78.35 0.5M
2025-05-21 78.98 79.28 78.46 78.56 0.3M
2025-05-20 78.57 78.63 78.36 78.61 0.4M
2025-05-19 78.05 78.82 78.05 78.81 0.3M
2025-05-16 78.50 78.71 78.40 78.64 0.2M
2025-05-15 78.71 78.71 78.25 78.70 0.4M
2025-05-14 78.99 79.04 78.66 78.80 0.4M
2025-05-13 77.60 78.32 77.39 78.05 0.5M
2025-05-12 78.23 78.23 77.72 78.09 0.4M
2025-05-09 76.52 76.56 75.97 76.02 0.2M
2025-05-08 75.92 76.02 75.44 75.55 0.8M
2025-05-07 76.18 76.18 75.55 75.78 0.7M
2025-05-06 76.61 77.05 76.51 76.70 0.3M
2025-05-05 77.11 77.36 77.04 77.12 0.2M
2025-05-02 76.40 76.51 75.99 76.22 0.7M
2025-05-01 74.12 74.22 73.82 73.85 0.2M
2025-04-30 73.49 73.94 73.24 73.81 0.8M
2025-04-29 73.40 73.60 73.30 73.44 0.3M
2025-04-28 73.20 73.39 72.90 73.23 0.2M
2025-04-25 72.82 73.14 72.63 73.12 0.4M
2025-04-24 72.71 73.43 72.58 73.35 0.3M
2025-04-23 73.07 73.41 72.53 72.58 0.5M
2025-04-22 71.34 72.11 71.34 71.67 0.6M
2025-04-21 71.03 71.14 70.11 70.57 0.4M
2025-04-17 70.98 71.22 70.55 70.61 0.6M
2025-04-16 70.44 70.80 69.73 70.01 0.3M
2025-04-15 71.29 71.43 71.01 71.05 0.3M
2025-04-14 71.05 71.54 70.69 71.07 0.3M
2025-04-11 69.42 70.53 69.19 70.53 0.7M
2025-04-10 68.91 68.99 67.13 68.12 1.6M
2025-04-09 65.38 70.01 64.91 69.64 0.7M
2025-04-08 67.68 67.91 64.33 65.00 1.3M
2025-04-07 65.59 68.54 65.21 66.06 0.7M
2025-04-04 69.81 70.18 68.04 68.89 1.0M
2025-04-03 72.65 73.29 72.65 72.78 0.4M
2025-04-02 74.27 74.68 74.18 74.50 0.2M
2025-04-01 73.99 74.50 73.72 74.34 1.0M
2025-03-31 73.34 74.09 73.05 74.00 0.3M
2025-03-28 74.95 74.99 74.10 74.18 0.2M
2025-03-27 75.40 75.95 75.38 75.70 0.3M
2025-03-26 75.63 75.80 75.15 75.24 0.4M
2025-03-25 75.92 76.17 75.78 75.83 0.3M
2025-03-24 76.07 76.21 75.91 76.06 0.6M
2025-03-21 75.57 75.86 75.41 75.77 0.6M
2025-03-20 75.88 76.24 75.71 76.08 0.3M
2025-03-19 77.11 77.13 76.57 76.92 0.3M
2025-03-18 76.99 76.99 76.44 76.71 0.3M
2025-03-17 76.08 77.17 76.03 77.09 0.5M
2025-03-14 75.58 75.89 75.39 75.86 0.5M
2025-03-13 74.19 74.86 74.17 74.59 0.5M
2025-03-12 75.05 75.23 74.64 75.07 1.0M
2025-03-11 74.70 75.07 74.10 74.61 1.0M
2025-03-10 74.78 74.83 73.48 73.95 0.8M
2025-03-07 75.84 76.23 75.24 75.86 0.6M
2025-03-06 76.09 76.37 75.51 75.63 0.7M
2025-03-05 75.07 76.17 74.89 76.03 0.5M
2025-03-04 73.31 74.28 72.82 73.67 0.5M
2025-03-03 74.02 74.17 72.61 72.83 1.1M
2025-02-28 73.33 73.70 72.97 73.67 0.5M
2025-02-27 75.58 75.77 74.62 74.62 0.2M
2025-02-26 76.26 76.73 76.00 76.20 0.2M
2025-02-25 75.44 75.57 74.91 75.23 0.7M
2025-02-24 76.10 76.10 75.17 75.20 1.0M
2025-02-21 77.08 77.49 76.29 76.56 0.4M
2025-02-20 76.46 76.97 76.12 76.51 0.5M
2025-02-19 75.96 76.03 75.70 75.90 0.9M
2025-02-18 76.08 76.08 75.72 75.93 0.4M
2025-02-14 75.37 75.37 74.99 75.30 0.3M
2025-02-13 73.88 74.80 73.85 74.75 0.2M
2025-02-12 73.81 74.61 73.63 74.34 0.4M
2025-02-11 73.53 73.95 73.43 73.74 0.5M
2025-02-10 73.99 74.21 73.85 74.20 0.5M
2025-02-07 73.99 74.27 73.26 73.30 0.4M
2025-02-06 73.31 73.41 73.08 73.25 0.9M
2025-02-05 72.95 73.30 72.92 73.10 1.1M
2025-02-04 72.95 73.62 72.88 73.35 0.2M
2025-02-03 71.40 72.44 71.29 72.00 0.9M
2025-01-31 73.40 73.58 72.53 72.66 2.2M
2025-01-30 72.81 73.63 72.77 73.38 0.9M
2025-01-29 72.59 72.79 72.09 72.23 1.3M
2025-01-28 71.77 72.23 71.24 72.21 0.2M
2025-01-27 71.72 71.97 71.42 71.60 0.7M
2025-01-24 73.01 73.20 72.73 73.07 0.6M
2025-01-23 72.29 72.68 72.17 72.68 0.2M
2025-01-22 72.60 72.65 72.33 72.49 0.3M
2025-01-21 72.38 72.65 72.08 72.55 0.5M
2025-01-17 71.57 72.41 71.51 71.92 0.3M
2025-01-16 71.58 71.58 71.27 71.28 0.5M
2025-01-15 71.15 71.27 70.98 71.18 0.5M
2025-01-14 70.57 70.65 70.18 70.48 0.5M
2025-01-13 69.34 69.62 69.31 69.59 2.3M
2025-01-10 70.70 70.70 70.15 70.22 1.7M
2025-01-08 71.61 71.81 71.46 71.71 2.6M
2025-01-07 72.98 73.04 72.14 72.17 0.4M
2025-01-06 73.36 73.64 72.79 72.83 0.3M
2025-01-03 72.46 72.73 72.29 72.73 0.2M
2025-01-02 72.13 72.32 71.71 71.89 0.2M