iShares Global Comm Services ETF (IXP)

IXP
🏛️ アメリカ →
123.90
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
2022-12-30 54.07 54.51 54.05 54.46 0.0M
2022-12-29 53.95 54.85 53.92 54.80 0.0M
2022-12-28 54.04 54.38 53.24 53.36 0.0M
2022-12-27 54.28 54.44 53.89 54.17 0.0M
2022-12-23 53.85 54.35 53.70 54.35 0.0M
2022-12-22 54.09 54.09 53.34 54.02 0.0M
2022-12-21 53.84 54.60 53.84 54.45 0.0M
2022-12-20 53.22 53.74 53.20 53.71 0.0M
2022-12-19 54.33 54.33 53.43 53.56 0.0M
2022-12-16 54.40 54.68 54.04 54.32 0.0M
2022-12-15 55.48 55.64 54.26 54.45 0.0M
2022-12-14 56.28 56.86 56.13 56.35 0.0M
2022-12-13 57.53 57.58 56.29 56.54 0.0M
2022-12-12 55.66 55.84 55.26 55.84 0.0M
2022-12-09 55.73 56.26 55.69 55.76 0.0M
2022-12-08 55.82 55.91 55.53 55.59 0.0M
2022-12-07 55.56 55.80 55.42 55.43 0.0M
2022-12-06 56.75 56.75 55.67 55.78 0.0M
2022-12-05 57.29 57.69 56.61 56.82 0.0M
2022-12-02 56.54 57.67 56.54 57.50 0.0M
2022-12-01 57.18 57.70 57.08 57.34 0.0M
2022-11-30 55.03 57.00 55.03 56.96 0.0M
2022-11-29 55.08 55.09 54.55 54.88 0.0M
2022-11-28 55.30 55.40 54.86 54.94 0.0M
2022-11-25 55.55 55.74 55.47 55.47 0.0M
2022-11-23 55.28 55.91 55.28 55.83 0.0M
2022-11-22 54.69 55.24 54.60 55.20 0.0M
2022-11-21 55.09 55.24 54.56 54.61 0.1M
2022-11-18 55.56 55.56 54.86 55.02 0.0M
2022-11-17 54.60 55.54 54.60 55.53 0.0M
2022-11-16 55.84 55.99 55.47 55.64 0.0M
2022-11-15 56.04 56.31 55.22 55.79 0.0M
2022-11-14 54.51 55.38 54.51 54.76 0.0M
2022-11-11 54.02 55.19 54.02 54.99 0.2M
2022-11-10 53.03 53.82 52.77 53.82 0.0M
2022-11-09 51.41 51.79 50.97 50.97 0.1M
2022-11-08 51.74 52.29 51.37 51.97 0.2M
2022-11-07 51.38 51.57 51.02 51.57 0.0M
2022-11-04 50.87 50.92 50.17 50.88 0.0M
2022-11-03 50.16 50.34 49.81 49.81 0.0M
2022-11-02 51.89 52.07 50.69 50.69 1.7M
2022-11-01 52.87 53.00 51.79 51.84 0.0M
2022-10-31 52.18 52.18 51.71 51.93 0.0M
2022-10-28 51.50 52.47 51.50 52.41 0.1M
2022-10-27 52.22 52.52 51.47 51.53 0.1M
2022-10-26 53.45 54.31 53.38 53.39 0.0M
2022-10-25 53.55 54.53 53.55 54.39 0.0M
2022-10-24 52.70 53.27 52.57 53.09 0.0M
2022-10-21 52.34 53.49 52.15 53.48 0.0M
2022-10-20 53.14 53.90 52.94 53.08 0.1M
2022-10-19 53.53 53.60 52.85 53.00 0.4M
2022-10-18 54.06 54.06 53.03 53.30 0.0M
2022-10-17 52.55 53.36 52.55 53.11 0.0M
2022-10-14 52.87 52.89 51.56 51.56 0.0M
2022-10-13 50.28 52.65 50.28 52.52 0.1M
2022-10-12 51.61 51.88 51.47 51.53 0.2M
2022-10-11 52.21 52.38 51.43 51.65 0.1M
2022-10-10 52.89 52.89 52.24 52.60 1.9M
2022-10-07 53.56 53.67 52.69 52.86 0.2M
2022-10-06 54.66 54.92 54.28 54.28 0.0M
2022-10-05 54.49 54.92 53.82 54.71 0.0M
2022-10-04 54.58 55.26 54.58 55.26 0.0M
2022-10-03 52.98 53.92 52.98 53.67 0.0M
2022-09-30 52.88 53.56 52.37 52.45 0.2M
2022-09-29 53.32 53.32 52.63 53.12 0.0M
2022-09-28 53.01 54.52 53.01 54.39 0.1M
2022-09-27 53.71 54.00 52.67 52.88 0.4M
2022-09-26 54.03 54.04 53.19 53.36 0.2M
2022-09-23 54.23 54.35 53.51 53.96 0.0M
2022-09-22 54.88 55.53 54.88 55.15 0.8M
2022-09-21 56.29 56.43 55.06 55.15 0.0M
2022-09-20 56.44 56.69 56.10 56.26 0.0M
2022-09-19 56.39 56.98 56.39 56.98 0.0M
2022-09-16 56.76 56.97 56.39 56.88 0.0M
2022-09-15 57.42 58.07 57.08 57.37 0.0M
2022-09-14 57.68 57.77 57.40 57.73 0.0M
2022-09-13 59.11 59.11 57.63 57.68 0.0M
2022-09-12 60.29 60.52 60.29 60.46 0.0M
2022-09-09 59.34 60.22 59.34 60.12 0.0M
2022-09-08 58.27 58.90 58.11 58.67 0.0M
2022-09-07 58.20 59.10 58.03 59.01 0.0M
2022-09-06 58.71 58.78 58.01 58.20 1.7M
2022-09-02 60.32 60.32 58.80 59.03 0.0M
2022-09-01 59.41 59.97 59.12 59.97 0.0M
2022-08-31 60.41 60.44 59.60 59.62 0.0M
2022-08-30 60.35 60.35 59.40 59.56 0.0M
2022-08-29 60.10 60.49 60.06 60.06 0.0M
2022-08-26 62.18 62.18 60.45 60.49 0.0M
2022-08-25 61.53 62.44 61.39 62.44 0.0M
2022-08-24 61.30 61.49 61.12 61.12 0.0M
2022-08-23 61.05 61.45 60.96 60.96 0.0M
2022-08-22 61.84 61.84 61.12 61.13 0.0M
2022-08-19 62.98 62.98 62.43 62.55 0.0M
2022-08-18 63.71 63.75 63.33 63.41 0.0M
2022-08-17 63.83 64.00 63.62 63.66 0.0M
2022-08-16 64.16 64.60 64.14 64.56 0.0M
2022-08-15 63.97 64.65 63.97 64.44 0.0M
2022-08-12 63.84 64.36 63.77 64.36 0.0M
2022-08-11 64.37 64.45 63.49 63.51 0.0M
2022-08-10 63.08 63.57 62.93 63.36 0.0M
2022-08-09 62.07 62.07 61.68 61.80 0.0M
2022-08-08 62.50 63.10 62.19 62.26 0.0M
2022-08-05 61.86 62.28 61.86 62.14 0.0M
2022-08-04 62.53 62.99 62.46 62.77 0.0M
2022-08-03 61.65 62.63 61.65 62.63 0.0M
2022-08-02 61.24 61.95 61.24 61.50 0.0M
2022-08-01 61.51 62.00 61.46 61.71 0.0M
2022-07-29 61.32 61.96 61.25 61.87 0.0M
2022-07-28 61.55 61.97 61.14 61.97 0.0M
2022-07-27 61.05 62.68 60.72 62.45 0.0M
2022-07-26 60.99 60.99 60.14 60.29 0.0M
2022-07-25 61.48 61.48 61.02 61.38 0.0M
2022-07-22 62.27 62.46 61.09 61.38 0.0M
2022-07-21 62.96 63.35 62.44 63.35 0.0M
2022-07-20 63.01 63.63 63.01 63.29 0.0M
2022-07-19 62.55 63.00 62.52 63.00 0.0M
2022-07-18 61.94 62.10 61.05 61.26 0.0M
2022-07-15 60.80 61.33 60.61 61.30 0.0M
2022-07-14 60.36 60.49 59.97 60.34 0.0M
2022-07-13 60.58 61.47 60.58 61.27 0.0M
2022-07-12 61.76 62.07 61.48 61.48 0.0M
2022-07-11 62.34 62.34 61.49 61.49 0.0M
2022-07-08 62.77 63.47 62.77 63.14 0.0M
2022-07-07 63.01 63.47 63.01 63.47 0.0M
2022-07-06 62.27 62.52 62.27 62.47 0.0M
2022-07-05 60.30 62.42 60.27 62.42 0.0M
2022-07-01 60.85 61.56 60.54 61.56 0.0M
2022-06-30 60.71 61.68 60.68 61.18 0.0M
2022-06-29 61.88 62.12 61.73 61.93 0.0M
2022-06-28 63.49 63.67 61.76 61.78 0.0M
2022-06-27 63.96 63.96 63.10 63.19 0.0M
2022-06-24 62.54 63.88 62.54 63.88 0.0M
2022-06-23 61.66 61.94 61.26 61.91 0.0M
2022-06-22 61.19 61.86 61.19 61.41 0.0M
2022-06-21 61.75 61.83 61.24 61.34 0.0M
2022-06-17 60.16 60.74 59.71 60.48 0.1M
2022-06-16 60.43 60.43 59.55 59.84 1.7M
2022-06-15 61.22 62.34 60.90 61.85 0.1M
2022-06-14 60.95 60.95 60.33 60.68 0.0M
2022-06-13 61.73 62.10 60.57 60.71 0.1M
2022-06-10 64.10 64.10 63.31 63.52 0.0M
2022-06-09 66.13 66.18 64.94 64.94 0.0M
2022-06-08 66.96 67.73 66.96 67.16 0.0M
2022-06-07 66.02 67.15 66.02 67.00 0.0M
2022-06-06 67.06 67.34 66.41 66.63 0.0M
2022-06-03 66.90 66.90 66.08 66.21 0.0M
2022-06-02 66.16 67.67 66.16 67.67 0.0M
2022-06-01 67.21 67.21 66.10 66.18 0.0M
2022-05-31 66.76 67.32 66.33 66.68 0.0M
2022-05-27 65.81 66.63 65.81 66.63 0.0M
2022-05-26 64.35 65.66 64.35 65.60 0.0M
2022-05-25 63.37 64.35 63.37 64.21 0.0M
2022-05-24 63.94 63.94 62.76 63.59 0.1M
2022-05-23 65.05 65.49 64.64 65.47 0.0M
2022-05-20 65.18 65.18 63.48 64.58 0.0M
2022-05-19 64.11 64.94 64.11 64.40 0.0M
2022-05-18 65.64 65.64 64.11 64.11 0.0M
2022-05-17 66.00 66.35 65.67 66.34 0.0M
2022-05-16 64.92 65.53 64.86 65.04 0.0M
2022-05-13 64.22 65.30 64.18 65.12 0.1M
2022-05-12 62.75 64.02 62.52 63.49 0.1M
2022-05-11 63.74 64.81 63.12 63.12 0.2M
2022-05-10 64.78 64.82 63.55 64.08 0.1M
2022-05-09 64.12 64.40 63.24 63.50 0.0M
2022-05-06 65.66 65.99 64.77 65.22 0.0M
2022-05-05 67.74 68.01 65.77 66.26 0.0M
2022-05-04 66.73 69.06 66.19 68.74 0.1M
2022-05-03 66.69 67.37 66.54 67.08 0.0M
2022-05-02 65.39 66.51 65.17 66.36 0.2M
2022-04-29 67.01 67.19 65.36 65.36 0.0M
2022-04-28 66.23 66.92 65.30 66.81 0.0M
2022-04-27 65.29 65.66 64.69 64.96 1.8M
2022-04-26 67.35 67.35 65.93 65.97 0.0M
2022-04-25 66.79 67.82 66.73 67.82 0.0M
2022-04-22 68.79 68.79 67.17 67.22 1.8M
2022-04-21 70.73 70.73 68.67 68.71 0.0M
2022-04-20 72.04 72.04 70.29 70.32 0.1M
2022-04-19 71.59 72.97 71.59 72.82 0.0M
2022-04-18 72.03 72.34 71.52 71.82 0.0M
2022-04-14 73.34 73.34 72.29 72.29 0.0M
2022-04-13 72.59 73.28 72.59 73.28 0.0M
2022-04-12 73.55 73.55 72.02 72.17 0.0M
2022-04-11 73.06 73.22 72.55 72.66 0.0M
2022-04-08 73.59 73.97 73.44 73.44 0.0M
2022-04-07 74.08 74.08 73.13 73.77 0.0M
2022-04-06 74.62 74.62 73.75 74.17 0.0M
2022-04-05 75.89 75.89 75.31 75.39 0.0M
2022-04-04 75.50 76.46 75.50 76.41 0.0M
2022-04-01 74.63 74.93 74.30 74.93 0.0M
2022-03-31 75.22 75.22 73.93 73.93 0.0M
2022-03-30 75.48 75.84 75.26 75.31 0.0M
2022-03-29 75.61 75.98 75.60 75.81 0.0M
2022-03-28 74.23 74.47 73.77 74.47 0.0M
2022-03-25 74.13 74.45 73.86 74.26 0.0M
2022-03-24 73.82 74.16 73.68 74.16 0.0M
2022-03-23 73.74 74.16 73.46 73.46 0.0M
2022-03-22 73.34 74.77 73.34 74.49 0.0M
2022-03-21 73.30 73.34 72.73 72.98 0.0M
2022-03-18 72.49 74.06 72.49 74.06 0.0M
2022-03-17 72.19 72.80 72.00 72.78 0.0M
2022-03-16 71.01 72.56 71.01 72.56 0.0M
2022-03-15 68.68 69.55 68.59 69.55 0.0M
2022-03-14 69.34 69.73 68.27 68.52 0.0M
2022-03-11 70.66 70.76 69.60 69.61 0.0M
2022-03-10 70.44 70.90 70.20 70.78 0.0M
2022-03-09 70.98 71.70 70.79 71.48 0.0M
2022-03-08 69.37 71.14 68.86 69.28 0.2M
2022-03-07 71.25 71.25 69.35 69.35 1.9M
2022-03-04 71.84 72.23 71.62 71.82 0.0M
2022-03-03 74.06 74.06 72.81 73.00 0.0M
2022-03-02 73.57 74.22 73.31 73.93 0.0M
2022-03-01 74.22 74.32 73.08 73.31 0.0M
2022-02-28 73.55 74.52 73.46 74.15 0.0M
2022-02-25 73.49 74.33 73.49 74.33 0.0M
2022-02-24 70.19 73.31 70.19 73.12 0.0M
2022-02-23 73.81 73.81 72.27 72.27 0.2M
2022-02-22 73.44 74.05 72.79 73.19 1.8M
2022-02-18 74.71 74.91 73.81 73.95 0.0M
2022-02-17 75.59 75.59 74.44 74.44 0.1M
2022-02-16 75.79 76.40 75.67 76.40 0.0M
2022-02-15 76.32 76.55 76.01 76.55 0.0M
2022-02-14 75.20 75.66 74.90 75.44 0.0M
2022-02-11 76.93 77.11 75.24 75.31 0.0M
2022-02-10 77.20 78.03 76.62 77.01 0.0M
2022-02-09 77.24 78.04 77.24 78.04 0.0M
2022-02-08 75.97 76.40 75.73 76.34 0.0M
2022-02-07 77.60 77.60 76.07 76.14 0.0M
2022-02-04 76.95 77.91 76.41 77.56 0.0M
2022-02-03 78.05 78.63 77.13 77.33 0.0M
2022-02-02 82.21 82.53 80.97 81.65 0.0M
2022-02-01 79.70 80.26 79.18 80.26 0.0M
2022-01-31 77.81 79.50 77.81 79.50 0.0M
2022-01-28 75.85 77.49 75.45 77.37 0.0M
2022-01-27 76.22 76.95 75.79 75.92 0.0M
2022-01-26 78.01 78.01 75.07 75.67 0.0M
2022-01-25 76.94 77.52 76.09 76.67 0.0M
2022-01-24 76.36 77.75 74.72 77.75 0.1M
2022-01-21 79.14 79.25 77.65 77.74 0.1M
2022-01-20 81.16 81.72 79.91 79.94 0.0M
2022-01-19 80.72 81.29 80.32 80.38 0.0M
2022-01-18 80.65 80.87 80.26 80.32 0.0M
2022-01-14 80.87 81.78 80.87 81.78 0.0M
2022-01-13 82.30 82.39 81.28 81.28 0.0M
2022-01-12 82.52 82.70 82.06 82.47 0.0M
2022-01-11 80.77 81.99 80.68 81.99 0.2M
2022-01-10 80.27 80.83 79.24 80.83 0.0M
2022-01-07 80.94 81.39 80.82 81.07 0.0M
2022-01-06 80.50 81.55 80.50 80.90 0.1M
2022-01-05 82.65 82.65 80.39 80.41 0.1M
2022-01-04 83.07 83.07 82.30 82.54 0.0M
2022-01-03 82.55 83.06 82.44 82.80 0.0M