iShares MSCI ACWI ex U.S. ETF (ACWX)

ACWX
🏛️ アメリカ →
64.39
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 55.69 55.88 55.59 55.60 2.5M
2021-12-30 55.60 55.82 55.60 55.69 1.5M
2021-12-29 55.71 55.73 55.53 55.66 1.3M
2021-12-28 55.84 55.93 55.75 55.81 1.3M
2021-12-27 55.44 55.82 55.44 55.80 2.5M
2021-12-23 55.11 55.56 55.11 55.47 2.8M
2021-12-22 54.58 55.16 54.54 55.15 2.7M
2021-12-21 54.27 54.69 54.25 54.67 2.0M
2021-12-20 53.85 53.94 53.60 53.94 3.9M
2021-12-17 54.49 54.66 54.27 54.31 2.0M
2021-12-16 55.17 55.27 54.73 54.89 3.3M
2021-12-15 54.40 54.84 54.01 54.83 2.9M
2021-12-14 54.29 54.58 54.14 54.35 3.6M
2021-12-13 54.97 54.99 54.56 54.60 3.0M
2021-12-10 56.09 56.14 55.87 56.10 2.0M
2021-12-09 56.09 56.18 55.95 56.00 3.3M
2021-12-08 56.31 56.47 56.21 56.42 2.2M
2021-12-07 55.89 56.31 55.89 56.31 2.7M
2021-12-06 54.92 55.26 54.74 55.22 2.2M
2021-12-03 55.23 55.28 54.40 54.71 3.0M
2021-12-02 54.81 55.29 54.79 55.10 6.2M
2021-12-01 55.39 55.69 54.40 54.41 3.5M
2021-11-30 54.95 55.15 54.20 54.68 4.7M
2021-11-29 55.30 55.30 54.80 55.05 1.5M
2021-11-26 55.21 55.23 54.58 54.80 2.0M
2021-11-24 56.00 56.40 55.94 56.39 1.4M
2021-11-23 56.56 56.79 56.35 56.62 1.4M
2021-11-22 56.97 57.10 56.65 56.65 1.5M
2021-11-19 57.22 57.29 57.03 57.05 1.3M
2021-11-18 57.42 57.48 57.14 57.44 1.0M
2021-11-17 57.67 57.69 57.49 57.58 1.4M
2021-11-16 57.84 57.89 57.72 57.73 1.2M
2021-11-15 57.98 58.08 57.77 57.81 0.6M
2021-11-12 57.75 57.93 57.68 57.92 0.5M
2021-11-11 57.61 57.75 57.55 57.63 0.9M
2021-11-10 57.66 57.79 57.12 57.21 1.0M
2021-11-09 57.96 57.98 57.60 57.75 1.4M
2021-11-08 57.94 57.97 57.85 57.92 1.0M
2021-11-05 57.77 57.77 57.51 57.75 1.0M
2021-11-04 57.70 57.71 57.47 57.68 0.7M
2021-11-03 57.33 57.82 57.19 57.74 0.8M
2021-11-02 57.40 57.46 57.32 57.35 0.7M
2021-11-01 57.27 57.65 57.25 57.60 1.7M
2021-10-29 57.01 57.10 56.91 57.07 1.5M
2021-10-28 57.22 57.59 57.22 57.58 0.5M
2021-10-27 57.36 57.47 57.14 57.14 1.9M
2021-10-26 57.76 57.78 57.39 57.45 0.9M
2021-10-25 57.45 57.59 57.27 57.49 0.8M
2021-10-22 57.45 57.68 57.24 57.47 1.7M
2021-10-21 57.20 57.36 57.16 57.25 1.0M
2021-10-20 57.49 57.64 57.40 57.58 0.5M
2021-10-19 57.26 57.44 57.20 57.40 1.6M
2021-10-18 56.76 57.02 56.69 56.94 1.7M
2021-10-15 56.92 57.16 56.89 57.11 0.7M
2021-10-14 56.61 56.68 56.48 56.64 1.1M
2021-10-13 55.86 56.23 55.75 56.16 1.1M
2021-10-12 55.65 55.73 55.48 55.54 1.0M
2021-10-11 55.88 56.04 55.56 55.58 0.7M
2021-10-08 55.85 55.85 55.63 55.71 1.1M
2021-10-07 55.45 55.84 55.45 55.68 1.0M
2021-10-06 54.50 55.03 54.33 55.00 19.6M
2021-10-05 55.04 55.49 55.00 55.32 1.3M
2021-10-04 55.32 55.32 54.69 54.97 2.3M
2021-10-01 55.45 55.68 55.04 55.68 2.2M
2021-09-30 55.63 55.79 55.30 55.41 2.6M
2021-09-29 55.73 55.81 55.39 55.43 1.4M
2021-09-28 56.06 56.10 55.50 55.66 2.8M
2021-09-27 56.57 56.83 56.47 56.77 1.0M
2021-09-24 56.62 56.75 56.58 56.64 0.5M
2021-09-23 56.99 57.28 56.97 57.20 0.7M
2021-09-22 56.51 57.03 56.50 56.60 1.4M
2021-09-21 56.29 56.41 56.03 56.14 2.6M
2021-09-20 55.59 55.85 55.20 55.69 2.2M
2021-09-17 57.27 57.35 56.74 56.88 2.6M
2021-09-16 57.37 57.54 57.22 57.47 1.8M
2021-09-15 57.57 57.80 57.42 57.80 3.3M
2021-09-14 58.00 58.06 57.58 57.63 1.1M
2021-09-13 58.06 58.06 57.80 57.96 1.1M
2021-09-10 58.16 58.19 57.62 57.62 1.3M
2021-09-09 57.73 57.98 57.65 57.75 0.6M
2021-09-08 58.17 58.17 57.75 57.85 1.2M
2021-09-07 58.45 58.56 58.42 58.44 0.7M
2021-09-03 58.21 58.42 58.11 58.36 0.5M
2021-09-02 58.12 58.23 58.03 58.11 0.8M
2021-09-01 57.80 58.12 57.77 57.95 1.4M
2021-08-31 57.49 57.52 57.33 57.38 0.7M
2021-08-30 57.20 57.26 57.06 57.20 0.2M
2021-08-27 56.69 57.20 56.66 57.18 0.7M
2021-08-26 56.76 56.80 56.53 56.60 1.7M
2021-08-25 56.85 57.03 56.80 56.98 0.4M
2021-08-24 56.70 57.04 56.70 56.98 0.8M
2021-08-23 56.21 56.54 56.18 56.46 2.1M
2021-08-20 55.37 55.86 55.37 55.83 1.1M
2021-08-19 55.49 55.82 55.47 55.68 1.5M
2021-08-18 56.61 56.82 56.37 56.38 1.1M
2021-08-17 56.52 56.66 56.25 56.52 1.3M
2021-08-16 57.10 57.17 56.89 57.16 0.6M
2021-08-13 57.42 57.52 57.29 57.51 1.0M
2021-08-12 57.38 57.38 57.16 57.35 0.5M
2021-08-11 57.64 57.64 57.38 57.55 2.2M
2021-08-10 57.25 57.26 57.14 57.26 0.3M
2021-08-09 57.15 57.22 57.05 57.12 0.3M
2021-08-06 57.23 57.25 57.00 57.09 0.4M
2021-08-05 57.37 57.48 57.32 57.38 0.5M
2021-08-04 57.37 57.51 57.17 57.20 0.6M
2021-08-03 56.99 57.25 56.79 57.25 0.9M
2021-08-02 57.03 57.16 56.81 56.87 0.7M
2021-07-30 56.64 56.86 56.47 56.56 2.2M
2021-07-29 57.07 57.10 56.93 57.02 4.5M
2021-07-28 56.19 56.70 56.08 56.61 0.9M
2021-07-27 55.95 55.98 55.57 55.96 1.0M
2021-07-26 56.30 56.53 56.30 56.47 0.8M
2021-07-23 56.84 56.84 56.59 56.76 2.0M
2021-07-22 56.89 56.89 56.55 56.74 0.4M
2021-07-21 56.19 56.69 56.13 56.67 0.6M
2021-07-20 55.46 56.08 55.37 55.97 0.8M
2021-07-19 55.73 55.77 55.33 55.61 2.1M
2021-07-16 57.07 57.12 56.54 56.59 1.2M
2021-07-15 57.14 57.29 56.90 57.11 1.6M
2021-07-14 57.58 57.61 57.35 57.42 0.9M
2021-07-13 57.34 57.49 57.24 57.28 2.8M
2021-07-12 57.29 57.50 57.21 57.50 1.6M
2021-07-09 56.87 57.33 56.87 57.32 1.0M
2021-07-08 56.23 56.47 56.04 56.34 2.2M
2021-07-07 57.36 57.40 56.96 57.25 1.2M
2021-07-06 57.47 57.47 56.85 57.06 0.9M
2021-07-02 57.49 57.63 57.31 57.56 0.4M
2021-07-01 57.56 57.56 57.27 57.53 0.9M
2021-06-30 57.46 57.62 57.32 57.51 1.8M
2021-06-29 57.91 57.91 57.74 57.89 0.7M
2021-06-28 58.05 58.05 57.81 57.91 1.0M
2021-06-25 58.19 58.19 58.01 58.14 0.9M
2021-06-24 57.80 57.94 57.78 57.91 0.4M
2021-06-23 57.61 57.77 57.34 57.41 2.3M
2021-06-22 57.31 57.65 57.20 57.55 1.1M
2021-06-21 57.19 57.63 57.04 57.56 1.3M
2021-06-18 57.18 57.26 56.92 56.95 1.0M
2021-06-17 57.93 58.10 57.69 57.93 1.8M
2021-06-16 58.64 58.70 57.93 58.13 1.8M
2021-06-15 58.70 58.70 58.49 58.63 1.7M
2021-06-14 58.57 58.69 58.51 58.68 0.9M
2021-06-11 58.54 58.58 58.36 58.58 1.3M
2021-06-10 58.41 58.58 58.33 58.54 1.0M
2021-06-09 59.00 59.05 58.83 58.85 1.0M
2021-06-08 59.17 59.17 58.91 59.04 0.4M
2021-06-07 59.14 59.19 58.99 59.14 0.8M
2021-06-04 59.03 59.16 58.96 59.14 0.4M
2021-06-03 58.68 58.74 58.47 58.60 0.9M
2021-06-02 58.95 59.10 58.85 59.03 1.1M
2021-06-01 59.10 59.10 58.84 58.90 1.7M
2021-05-28 58.22 58.52 58.22 58.34 1.0M
2021-05-27 58.17 58.26 58.03 58.13 1.8M
2021-05-26 57.99 58.09 57.91 58.07 0.7M
2021-05-25 58.07 58.16 57.85 57.95 0.7M
2021-05-24 57.59 57.86 57.51 57.78 0.8M
2021-05-21 57.69 57.69 57.23 57.40 1.3M
2021-05-20 57.18 57.61 57.17 57.56 2.1M
2021-05-19 56.56 57.11 56.41 56.88 1.1M
2021-05-18 57.44 57.57 57.31 57.31 1.3M
2021-05-17 56.74 57.00 56.65 56.97 1.4M
2021-05-14 56.61 57.11 56.61 57.07 2.5M
2021-05-13 55.90 56.19 55.71 56.08 2.8M
2021-05-12 56.36 56.59 55.72 55.79 2.3M
2021-05-11 56.38 56.99 56.37 56.91 2.3M
2021-05-10 58.02 58.02 57.40 57.45 1.1M
2021-05-07 57.51 58.03 57.47 57.98 1.0M
2021-05-06 56.96 57.35 56.81 57.35 0.7M
2021-05-05 56.77 56.96 56.59 56.86 0.5M
2021-05-04 56.41 56.56 55.90 56.25 2.3M
2021-05-03 56.82 57.05 56.75 57.00 0.6M
2021-04-30 56.94 57.00 56.41 56.59 0.9M
2021-04-29 57.58 57.65 57.01 57.36 1.0M
2021-04-28 57.20 57.55 57.15 57.43 0.5M
2021-04-27 57.08 57.18 57.00 57.12 0.5M
2021-04-26 57.12 57.28 57.10 57.24 0.4M
2021-04-23 56.82 57.25 56.81 57.16 0.8M
2021-04-22 56.86 56.86 56.40 56.54 1.4M
2021-04-21 56.06 56.75 55.99 56.74 2.4M
2021-04-20 56.58 56.65 56.07 56.19 1.1M
2021-04-19 57.23 57.25 56.90 57.02 2.2M
2021-04-16 57.07 57.25 56.97 57.24 2.3M
2021-04-15 56.83 56.94 56.77 56.92 0.6M
2021-04-14 56.52 56.69 56.41 56.46 1.0M
2021-04-13 56.16 56.39 56.08 56.37 0.8M
2021-04-12 56.14 56.14 55.96 56.08 0.6M
2021-04-09 56.05 56.39 55.88 56.39 1.8M
2021-04-08 56.41 56.52 56.26 56.43 1.0M
2021-04-07 55.95 56.11 55.87 56.00 1.5M
2021-04-06 56.08 56.33 56.03 56.22 1.2M
2021-04-05 56.37 56.55 56.18 56.52 1.2M
2021-04-01 55.68 55.95 55.62 55.92 1.5M
2021-03-31 55.13 55.39 55.10 55.18 2.6M
2021-03-30 55.05 55.31 54.97 55.25 1.6M
2021-03-29 55.14 55.38 54.99 55.29 1.9M
2021-03-26 54.88 55.53 54.83 55.52 1.3M
2021-03-25 54.31 54.68 54.14 54.61 1.2M
2021-03-24 54.69 54.81 54.32 54.34 2.4M
2021-03-23 55.30 55.37 54.84 54.92 2.3M
2021-03-22 55.64 55.88 55.55 55.75 2.5M
2021-03-19 55.53 55.83 55.26 55.75 1.2M
2021-03-18 55.87 56.14 55.47 55.47 1.7M
2021-03-17 55.53 56.30 55.50 56.15 2.0M
2021-03-16 55.97 56.05 55.81 56.00 5.8M
2021-03-15 55.62 55.83 55.32 55.80 1.9M
2021-03-12 55.37 55.73 55.26 55.73 1.0M
2021-03-11 55.63 55.98 55.52 55.94 1.5M
2021-03-10 55.28 55.28 54.90 55.16 1.9M
2021-03-09 54.78 55.20 54.74 55.03 1.1M
2021-03-08 54.28 54.62 54.12 54.17 2.1M
2021-03-05 54.73 54.84 53.87 54.77 2.7M
2021-03-04 55.02 55.25 53.97 54.27 2.1M
2021-03-03 55.35 55.46 55.03 55.08 1.7M
2021-03-02 55.34 55.52 55.14 55.31 0.4M
2021-03-01 55.12 55.57 55.11 55.47 1.5M
2021-02-26 54.92 54.92 54.19 54.24 2.1M
2021-02-25 56.27 56.39 55.02 55.13 1.6M
2021-02-24 55.58 56.24 55.42 56.17 1.4M
2021-02-23 55.86 56.28 55.26 56.13 0.9M
2021-02-22 56.03 56.39 55.99 56.02 1.1M
2021-02-19 56.63 56.85 56.51 56.64 1.7M
2021-02-18 56.22 56.37 55.87 56.36 2.9M
2021-02-17 56.74 56.85 56.45 56.82 0.7M
2021-02-16 57.16 57.27 56.91 57.00 1.2M
2021-02-12 56.31 56.72 56.27 56.69 0.4M
2021-02-11 56.38 56.52 56.24 56.45 0.4M
2021-02-10 56.32 56.41 55.76 56.03 0.5M
2021-02-09 55.71 56.12 55.71 56.06 0.3M
2021-02-08 55.64 55.77 55.51 55.67 0.5M
2021-02-05 55.24 55.38 55.03 55.34 0.5M
2021-02-04 54.80 54.95 54.67 54.94 1.0M
2021-02-03 54.89 54.98 54.68 54.92 1.1M
2021-02-02 54.54 54.81 54.42 54.73 0.7M
2021-02-01 53.99 54.17 53.76 54.11 0.9M
2021-01-29 53.64 53.81 52.95 53.19 1.1M
2021-01-28 54.12 54.68 54.06 54.43 1.3M
2021-01-27 54.36 54.57 53.92 54.07 1.6M
2021-01-26 55.46 55.50 55.19 55.39 1.0M
2021-01-25 55.35 55.50 54.88 55.48 1.0M
2021-01-22 55.17 55.48 55.17 55.39 0.7M
2021-01-21 55.82 55.82 55.46 55.77 1.3M
2021-01-20 55.48 55.70 55.36 55.69 0.7M
2021-01-19 55.21 55.24 54.95 55.11 1.9M
2021-01-15 54.76 54.85 54.30 54.58 1.2M
2021-01-14 55.24 55.55 55.21 55.37 1.4M
2021-01-13 54.90 55.06 54.78 54.92 5.5M
2021-01-12 54.72 55.01 54.58 54.96 0.8M
2021-01-11 54.50 54.82 54.45 54.64 1.6M
2021-01-08 55.19 55.37 54.79 55.36 1.3M
2021-01-07 54.44 54.65 54.34 54.62 1.4M
2021-01-06 54.04 54.76 53.99 54.33 1.3M
2021-01-05 53.54 54.19 53.54 54.10 1.3M
2021-01-04 54.01 54.08 53.09 53.32 3.0M