iShares Global Materials ETF (MXI)

MXI
🏛️ アメリカ →
91.19
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 90.64 91.19 90.64 91.19 0.0M
2025-09-25 90.36 90.61 90.16 90.47 0.0M
2025-09-24 91.03 91.44 90.58 90.63 0.0M
2025-09-23 91.84 92.22 91.49 91.49 0.0M
2025-09-22 91.25 91.78 91.19 91.51 0.0M
2025-09-19 90.68 91.10 90.56 90.90 0.0M
2025-09-18 90.76 91.11 90.23 90.69 0.0M
2025-09-17 90.89 91.89 90.89 90.99 0.0M
2025-09-16 91.61 91.61 91.13 91.21 0.0M
2025-09-15 91.57 91.57 91.33 91.54 0.0M
2025-09-12 91.86 91.86 91.31 91.52 0.0M
2025-09-11 91.35 92.02 91.35 92.02 0.0M
2025-09-10 90.58 90.79 90.21 90.40 0.0M
2025-09-09 90.49 90.49 90.37 90.37 0.0M
2025-09-08 91.19 91.24 90.86 91.24 0.0M
2025-09-05 90.56 90.75 90.44 90.62 0.0M
2025-09-04 89.79 89.98 89.26 89.95 0.0M
2025-09-03 90.00 90.00 89.48 89.65 0.0M
2025-09-02 89.14 89.65 89.06 89.64 0.0M
2025-08-29 89.70 90.17 89.70 90.10 0.0M
2025-08-28 90.04 90.12 89.78 90.12 0.0M
2025-08-27 89.38 89.81 89.27 89.81 0.0M
2025-08-26 89.36 89.79 89.36 89.79 0.0M
2025-08-25 90.05 90.05 89.51 89.51 0.0M
2025-08-22 90.00 90.23 90.00 90.11 0.0M
2025-08-21 87.91 88.52 87.91 88.52 0.0M
2025-08-20 88.26 88.43 88.26 88.43 0.0M
2025-08-19 88.32 88.51 88.20 88.28 0.0M
2025-08-18 88.18 88.18 87.87 88.02 0.0M
2025-08-15 88.77 88.77 88.32 88.54 0.0M
2025-08-14 87.98 88.11 87.63 88.11 0.0M
2025-08-13 88.36 88.76 88.24 88.76 0.0M
2025-08-12 87.36 87.87 87.36 87.87 0.0M
2025-08-11 87.09 87.09 86.63 86.86 0.0M
2025-08-08 87.12 87.40 86.98 87.25 0.0M
2025-08-07 86.81 86.81 86.34 86.54 0.0M
2025-08-06 86.27 86.27 85.85 85.87 0.0M
2025-08-05 85.27 85.92 85.27 85.78 0.0M
2025-08-04 85.04 85.22 84.99 85.22 0.0M
2025-08-01 83.94 84.02 83.50 83.91 0.0M
2025-07-31 84.06 84.65 84.06 84.25 0.1M
2025-07-30 86.34 86.34 84.63 84.89 0.0M
2025-07-29 86.97 86.97 86.57 86.74 0.0M
2025-07-28 87.21 87.26 86.84 86.99 0.0M
2025-07-25 88.00 88.55 87.89 88.55 0.0M
2025-07-24 88.65 88.65 88.26 88.42 0.0M
2025-07-23 89.10 89.45 89.10 89.43 0.0M
2025-07-22 87.33 88.68 87.33 88.64 0.0M
2025-07-21 86.79 87.74 86.79 87.14 0.0M
2025-07-18 86.44 86.44 85.87 86.01 0.0M
2025-07-17 85.43 86.17 85.40 86.05 0.0M
2025-07-16 85.70 85.80 85.37 85.75 0.0M
2025-07-15 87.13 87.13 85.54 85.62 0.0M
2025-07-14 87.16 87.21 86.92 87.04 0.0M
2025-07-11 87.08 87.53 87.08 87.49 0.0M
2025-07-10 87.73 88.12 87.73 87.92 0.0M
2025-07-09 86.73 87.32 86.73 87.32 0.0M
2025-07-08 86.78 87.50 86.53 87.05 0.0M
2025-07-07 86.92 86.92 86.24 86.63 0.0M
2025-07-03 87.93 87.93 87.67 87.67 0.0M
2025-07-02 86.66 87.87 86.66 87.82 0.0M
2025-07-01 85.33 86.49 85.33 86.37 0.0M
2025-06-30 85.27 85.47 84.95 85.47 0.0M
2025-06-27 85.50 85.62 85.08 85.40 0.0M
2025-06-26 84.52 85.37 84.52 85.37 0.0M
2025-06-25 83.84 84.03 83.66 83.70 0.0M
2025-06-24 84.33 84.63 84.33 84.63 0.0M
2025-06-23 82.49 83.72 82.49 83.72 0.0M
2025-06-20 83.89 83.89 82.79 82.79 0.0M
2025-06-18 84.00 84.33 83.89 83.89 0.0M
2025-06-17 84.81 84.81 84.11 84.11 0.0M
2025-06-16 85.18 85.59 85.01 85.09 0.0M
2025-06-13 85.74 86.45 85.73 85.74 0.0M
2025-06-12 86.31 86.83 86.31 86.80 0.0M
2025-06-11 87.09 87.09 86.27 86.48 0.0M
2025-06-10 86.74 86.87 86.63 86.87 0.0M
2025-06-09 86.08 86.75 86.07 86.48 0.0M
2025-06-06 86.63 86.63 85.84 86.00 0.0M
2025-06-05 87.00 87.31 86.21 86.25 0.0M
2025-06-04 85.98 86.47 85.98 86.30 0.0M
2025-06-03 85.17 85.64 84.94 85.64 0.0M
2025-06-02 85.31 85.84 85.31 85.84 0.0M
2025-05-30 84.79 84.99 84.46 84.98 0.0M
2025-05-29 85.16 85.27 84.63 84.97 0.0M
2025-05-28 85.09 85.09 84.59 84.63 0.0M
2025-05-27 85.51 85.91 85.30 85.72 0.0M
2025-05-23 83.69 85.02 83.69 84.77 0.0M
2025-05-22 84.21 84.56 84.15 84.41 0.0M
2025-05-21 84.99 85.40 84.47 84.56 0.0M
2025-05-20 84.74 85.14 84.74 85.11 0.0M
2025-05-19 83.91 84.89 83.91 84.89 0.0M
2025-05-16 83.86 84.45 83.86 84.45 0.0M
2025-05-15 83.61 84.26 83.61 84.24 0.0M
2025-05-14 84.01 84.01 83.36 83.38 0.0M
2025-05-13 84.11 84.33 84.11 84.17 0.0M
2025-05-12 84.64 84.64 83.47 83.66 0.0M
2025-05-09 82.89 83.09 82.81 82.97 0.0M
2025-05-08 82.55 82.86 82.41 82.41 0.0M
2025-05-07 82.32 82.79 81.95 82.33 0.0M
2025-05-06 82.73 83.28 82.73 83.15 0.0M
2025-05-05 82.87 83.18 82.87 82.95 0.0M
2025-05-02 83.12 83.20 82.93 82.93 0.0M
2025-05-01 81.83 82.07 81.62 81.62 0.0M
2025-04-30 81.18 82.20 80.97 82.09 0.0M
2025-04-29 82.51 82.64 82.29 82.50 0.0M
2025-04-28 81.58 82.39 81.58 82.39 0.0M
2025-04-25 81.78 81.83 81.54 81.76 0.0M
2025-04-24 80.69 82.14 80.69 82.14 0.0M
2025-04-23 81.04 81.28 80.30 80.34 0.0M
2025-04-22 79.89 80.86 79.88 80.47 0.0M
2025-04-21 79.48 80.49 78.49 79.11 0.0M
2025-04-17 79.76 80.13 79.71 79.71 0.0M
2025-04-16 79.25 79.98 78.73 79.17 0.0M
2025-04-15 79.65 79.87 79.25 79.34 0.1M
2025-04-14 79.08 79.83 79.06 79.59 0.0M
2025-04-11 76.96 79.15 76.96 78.95 0.0M
2025-04-10 75.65 76.26 74.76 76.01 0.0M
2025-04-09 72.13 77.85 72.05 77.32 0.0M
2025-04-08 75.17 75.17 71.02 71.63 0.0M
2025-04-07 72.09 74.37 71.63 73.02 0.0M
2025-04-04 77.07 77.26 74.05 74.18 0.0M
2025-04-03 80.33 80.52 79.69 79.69 0.0M
2025-04-02 81.46 82.31 81.46 82.31 0.0M
2025-04-01 81.59 82.18 81.40 81.99 0.0M
2025-03-31 80.94 81.97 80.89 81.73 0.0M
2025-03-28 83.12 83.12 81.87 81.90 0.0M
2025-03-27 83.03 83.38 83.00 83.11 0.0M
2025-03-26 83.73 83.73 83.21 83.28 0.0M
2025-03-25 83.94 84.02 83.74 83.87 0.0M
2025-03-24 83.82 83.84 83.43 83.57 0.0M
2025-03-21 83.10 83.10 82.54 83.04 0.1M
2025-03-20 83.93 84.42 83.93 84.20 0.0M
2025-03-19 84.52 85.01 84.40 84.98 0.0M
2025-03-18 85.02 85.02 84.31 84.75 0.0M
2025-03-17 83.95 85.00 83.95 84.89 0.0M
2025-03-14 83.49 83.90 83.49 83.88 0.0M
2025-03-13 82.31 82.79 82.12 82.46 0.0M
2025-03-12 82.85 82.85 82.17 82.42 0.0M
2025-03-11 83.10 83.10 81.89 82.51 0.0M
2025-03-10 83.74 83.74 82.17 82.74 0.0M
2025-03-07 83.60 84.62 83.50 84.52 0.1M
2025-03-06 83.77 84.34 83.76 83.76 0.0M
2025-03-05 83.31 84.24 83.16 84.21 0.0M
2025-03-04 81.50 82.18 80.46 81.35 0.0M
2025-03-03 83.52 83.56 81.50 81.69 0.0M
2025-02-28 81.87 82.22 81.50 82.22 0.0M
2025-02-27 82.83 82.84 81.97 81.97 0.0M
2025-02-26 83.28 83.70 83.01 83.02 0.0M
2025-02-25 82.88 83.29 82.43 83.12 0.0M
2025-02-24 82.98 83.16 82.65 82.70 0.0M
2025-02-21 84.34 84.42 82.79 82.97 0.0M
2025-02-20 83.78 84.09 83.60 83.95 0.0M
2025-02-19 83.48 83.53 83.14 83.38 0.0M
2025-02-18 84.29 84.67 83.99 84.64 0.0M
2025-02-14 84.90 84.98 84.18 84.18 0.0M
2025-02-13 83.35 84.38 83.35 84.34 0.0M
2025-02-12 81.88 82.93 81.88 82.65 0.0M
2025-02-11 82.40 82.84 82.21 82.66 0.0M
2025-02-10 82.68 82.75 82.50 82.75 0.0M
2025-02-07 83.17 83.17 82.10 82.19 0.0M
2025-02-06 82.86 82.96 82.57 82.96 0.0M
2025-02-05 81.86 82.32 81.78 82.08 0.0M
2025-02-04 81.41 81.90 81.26 81.78 0.0M
2025-02-03 80.26 81.26 79.95 81.09 0.0M
2025-01-31 82.00 82.38 81.38 81.47 0.0M
2025-01-30 81.82 82.48 81.74 82.31 0.0M
2025-01-29 81.16 81.64 81.10 81.31 0.0M
2025-01-28 82.01 82.01 81.28 81.61 0.0M
2025-01-27 81.96 82.13 81.66 82.07 0.0M
2025-01-24 82.42 82.48 82.13 82.13 0.0M
2025-01-23 81.35 81.77 81.24 81.77 0.0M
2025-01-22 82.02 82.02 81.36 81.36 0.0M
2025-01-21 81.74 82.22 81.71 82.12 0.0M
2025-01-17 80.68 81.31 80.57 80.82 0.0M
2025-01-16 79.89 80.22 79.75 80.11 0.0M
2025-01-15 80.32 80.32 79.52 79.80 0.0M
2025-01-14 78.65 79.07 78.53 79.07 0.0M
2025-01-13 77.02 78.30 77.02 78.30 0.0M
2025-01-10 77.90 78.11 77.28 77.39 0.0M
2025-01-08 77.63 78.10 77.34 78.10 0.0M
2025-01-07 78.22 78.60 77.52 77.71 0.0M
2025-01-06 78.09 78.59 77.84 77.96 0.0M
2025-01-03 77.78 77.84 77.41 77.52 0.0M
2025-01-02 78.27 78.35 77.56 77.56 0.0M